Sentia ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	72.94	74.00	72.87	73.80	73.80	2.61%	56,049
Mar 31, 2026	71.98	72.27	70.31	71.92	71.92	1.68%	48,563
Mar 30, 2026	70.04	70.90	69.33	70.73	70.73	0.47%	52,826
Mar 27, 2026	70.90	71.04	69.65	70.40	70.40	-0.68%	65,929
Mar 26, 2026	70.93	71.00	70.35	70.88	70.88	0.64%	82,264
Mar 25, 2026	71.49	71.76	70.21	70.43	70.43	-0.91%	43,957
Mar 24, 2026	69.60	71.29	69.60	71.08	71.08	1.15%	97,074
Mar 23, 2026	69.60	71.54	68.46	70.27	70.27	0.62%	165,529
Mar 20, 2026	70.67	70.79	69.84	69.84	69.84	-0.85%	68,817
Mar 19, 2026	71.22	71.22	69.81	70.44	70.44	-0.79%	65,119
Mar 18, 2026	71.00	72.00	70.50	71.00	71.00	1.73%	114,340
Mar 17, 2026	71.80	71.80	69.79	69.79	69.79	-1.52%	144,317
Mar 16, 2026	70.51	71.71	70.20	70.87	70.87	1.30%	132,469
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