Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 60.91
-0.57 (-0.93%)
Jan 13, 2026, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 61.58 | 61.58 | 61.38 | 61.38 | - | -0.16% | 1,728 |
| 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 |
| Jan 2, 2026 | 62.10 | 63.19 | 62.06 | 62.18 | 62.18 | -1.29% | 76,546 |
| Dec 30, 2025 | 63.27 | 63.69 | 62.19 | 62.99 | 62.99 | -0.44% | 77,948 |
| Dec 29, 2025 | 61.01 | 63.63 | 61.01 | 63.27 | 63.27 | 3.16% | 143,971 |
| Dec 23, 2025 | 60.20 | 61.72 | 60.06 | 61.33 | 61.33 | 1.57% | 251,311 |
| Dec 22, 2025 | 60.11 | 60.62 | 59.95 | 60.38 | 60.38 | 0.75% | 135,313 |
| Dec 19, 2025 | 60.30 | 60.52 | 59.93 | 59.93 | 59.93 | -0.61% | 135,997 |
| Dec 18, 2025 | 59.61 | 60.52 | 59.61 | 60.30 | 60.30 | 0.50% | 28,110 |
| Dec 17, 2025 | 61.00 | 61.00 | 59.99 | 60.00 | 60.00 | -0.37% | 27,366 |
| Dec 16, 2025 | 59.97 | 60.26 | 59.37 | 60.22 | 60.22 | -0.13% | 131,625 |
| Dec 15, 2025 | 61.12 | 61.28 | 60.30 | 60.30 | 60.30 | -1.34% | 56,933 |
| Dec 12, 2025 | 61.00 | 61.99 | 60.96 | 61.12 | 61.12 | 0.20% | 32,048 |
| Dec 11, 2025 | 61.00 | 61.45 | 60.92 | 61.00 | 61.00 | - | 68,522 |
| Dec 10, 2025 | 63.00 | 63.04 | 61.00 | 61.00 | 61.00 | -3.33% | 119,119 |
| Dec 9, 2025 | 63.78 | 64.40 | 63.10 | 63.10 | 63.10 | -0.80% | 204,450 |
| Dec 8, 2025 | 64.00 | 64.40 | 63.61 | 63.61 | 63.61 | -1.07% | 320,179 |
| Dec 5, 2025 | 62.00 | 64.40 | 62.00 | 64.30 | 64.30 | 1.10% | 31,969 |
| Dec 4, 2025 | 64.00 | 64.00 | 63.17 | 63.60 | 63.60 | 0.16% | 33,062 |
| Dec 3, 2025 | 63.50 | 63.94 | 63.08 | 63.50 | 63.50 | 0.14% | 102,056 |
| Dec 2, 2025 | 63.54 | 63.94 | 62.65 | 63.41 | 63.41 | 0.65% | 97,148 |
| Dec 1, 2025 | 63.11 | 63.66 | 62.24 | 63.00 | 63.00 | 1.63% | 85,279 |
| Nov 28, 2025 | 60.91 | 61.99 | 60.91 | 61.99 | 61.99 | 1.62% | 36,809 |
| Nov 27, 2025 | 60.20 | 61.00 | 60.04 | 61.00 | 61.00 | 1.33% | 101,347 |
| Nov 26, 2025 | 60.00 | 60.79 | 59.98 | 60.20 | 60.20 | 1.13% | 126,742 |
| Nov 25, 2025 | 59.00 | 60.00 | 58.81 | 59.53 | 59.53 | 1.04% | 62,869 |
| Nov 24, 2025 | 59.50 | 60.52 | 58.50 | 58.92 | 58.92 | -0.24% | 64,579 |
| Nov 21, 2025 | 59.67 | 59.98 | 58.89 | 59.06 | 59.06 | -2.94% | 69,803 |
| Nov 20, 2025 | 60.50 | 60.85 | 60.00 | 60.85 | 60.85 | 1.89% | 29,715 |
| Nov 19, 2025 | 61.80 | 61.80 | 59.56 | 59.72 | 59.72 | -0.50% | 32,539 |
| Nov 18, 2025 | 62.70 | 62.70 | 60.00 | 60.02 | 60.02 | -2.58% | 26,552 |
| Nov 17, 2025 | 62.70 | 62.70 | 61.32 | 61.61 | 61.61 | -2.33% | 43,511 |
| Nov 14, 2025 | 61.50 | 63.08 | 61.00 | 63.08 | 63.08 | 2.49% | 184,158 |
| Nov 13, 2025 | 62.99 | 62.99 | 59.11 | 61.55 | 61.55 | 0.02% | 326,979 |
| Nov 12, 2025 | 60.00 | 61.54 | 60.00 | 61.54 | 61.54 | 2.74% | 123,090 |
| Nov 11, 2025 | 60.10 | 60.67 | 59.82 | 59.90 | 59.90 | -0.71% | 36,347 |
| Nov 10, 2025 | 60.02 | 61.30 | 60.00 | 60.33 | 60.33 | 0.22% | 78,377 |
| Nov 7, 2025 | 59.40 | 61.10 | 59.40 | 60.20 | 60.20 | 1.01% | 89,955 |
| Nov 6, 2025 | 60.48 | 61.32 | 59.50 | 59.60 | 59.60 | -1.14% | 123,584 |
| Nov 5, 2025 | 61.50 | 61.81 | 60.10 | 60.29 | 60.29 | -2.14% | 110,597 |
| Nov 4, 2025 | 62.66 | 62.68 | 61.32 | 61.61 | 61.61 | -2.21% | 158,954 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.55% | 64,752 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.20 | 63.35 | 63.35 | -0.63% | 37,186 |
| Oct 30, 2025 | 64.50 | 64.50 | 63.56 | 63.75 | 63.75 | -1.16% | 28,930 |
| Oct 29, 2025 | 65.20 | 65.25 | 64.09 | 64.50 | 64.50 | -1.44% | 25,037 |