Sentia ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	68.66	70.53	68.66	69.96	69.96	2.64%	282,127
Mar 12, 2026	69.40	69.47	68.16	68.16	68.16	-1.74%	44,348
Mar 11, 2026	71.79	71.79	68.65	69.37	69.37	-0.12%	60,359
Mar 10, 2026	70.98	70.98	69.45	69.45	69.45	-0.73%	56,239
Mar 9, 2026	70.53	71.00	69.51	69.96	69.96	-1.46%	45,942
Mar 6, 2026	71.79	72.05	70.59	71.00	71.00	-0.55%	53,610
Mar 5, 2026	72.00	72.45	71.17	71.39	71.39	-0.57%	95,436
Mar 4, 2026	72.00	72.20	71.70	71.80	71.80	0.53%	116,184
Mar 3, 2026	72.00	72.15	70.07	71.42	71.42	-1.63%	141,841
Mar 2, 2026	69.44	73.00	68.50	72.60	72.60	0.69%	395,664
Feb 27, 2026	70.00	72.10	69.51	72.10	72.10	3.00%	356,388
Feb 26, 2026	69.79	70.00	69.15	70.00	70.00	0.27%	172,880
Feb 25, 2026	70.99	70.99	69.25	69.81	69.81	0.49%	115,904
Feb 24, 2026	70.00	70.30	69.31	69.47	69.47	-0.62%	109,312
Feb 23, 2026	70.56	70.95	69.74	69.90	69.90	0.03%	54,373
Feb 20, 2026	69.53	70.47	69.47	69.88	69.88	0.55%	167,698
Feb 19, 2026	67.51	71.00	67.51	69.50	69.50	0.10%	226,687
Feb 18, 2026	68.05	69.43	67.09	69.43	69.43	2.21%	131,746
Feb 17, 2026	68.20	68.68	66.71	67.93	67.93	-0.12%	122,582
Feb 16, 2026	69.70	70.19	67.66	68.01	68.01	-0.31%	177,223
Feb 13, 2026	70.00	70.00	68.22	68.22	68.22	1.25%	321,103
Feb 12, 2026	64.88	67.48	64.88	67.38	67.38	1.84%	109,939
Feb 11, 2026	66.32	66.99	64.71	66.16	66.16	-0.54%	167,088
Feb 10, 2026	65.60	67.00	64.69	66.52	66.52	1.36%	68,445
Feb 9, 2026	63.11	66.08	63.11	65.63	65.63	3.18%	81,783
Feb 6, 2026	62.95	64.06	62.79	63.61	63.61	1.45%	31,918
Feb 5, 2026	62.00	63.40	62.00	62.70	62.70	1.29%	23,324
Feb 4, 2026	62.66	62.95	61.67	61.90	61.90	-1.99%	60,069
Feb 3, 2026	64.49	64.87	62.81	63.16	63.16	-2.11%	30,250
Feb 2, 2026	63.85	64.63	63.62	64.52	64.52	0.34%	45,843
Jan 30, 2026	64.24	64.46	63.55	64.30	64.30	1.31%	74,523
Jan 29, 2026	62.91	64.50	62.91	63.47	63.47	0.49%	80,924
Jan 28, 2026	62.66	64.59	62.64	63.16	63.16	-0.93%	92,740
Jan 27, 2026	62.30	63.76	62.30	63.75	63.75	2.28%	220,763
Jan 26, 2026	61.30	64.00	61.30	62.33	62.33	-2.09%	105,078
Jan 23, 2026	63.25	64.25	62.88	63.66	63.66	1.69%	78,182
Jan 22, 2026	61.20	62.85	61.20	62.60	62.60	2.29%	241,047
Jan 21, 2026	61.98	61.98	60.70	61.20	61.20	0.07%	34,465
Jan 20, 2026	61.00	61.38	60.65	61.16	61.16	-0.07%	35,602
Jan 19, 2026	61.74	61.74	60.78	61.20	61.20	-1.31%	44,948
Jan 16, 2026	61.56	62.43	61.11	62.01	62.01	0.34%	36,913
Jan 15, 2026	61.25	61.90	61.25	61.80	61.80	0.62%	39,026
Jan 14, 2026	61.00	61.42	60.70	61.42	61.42	0.84%	62,791
Jan 13, 2026	61.58	61.59	60.73	60.91	60.91	-0.93%	89,363
Jan 12, 2026	61.20	62.48	61.20	61.48	61.48	0.46%	114,889
Jan 9, 2026	62.68	62.80	61.02	61.20	61.20	-2.63%	87,088
Jan 8, 2026	63.00	63.33	62.34	62.85	62.85	-0.51%	57,593
Jan 7, 2026	63.13	63.43	62.56	63.17	63.17	-0.24%	163,894
Jan 6, 2026	62.28	63.39	62.15	63.32	63.32	1.65%	55,609
Jan 5, 2026	63.00	63.00	61.50	62.29	62.29	0.18%	89,765