Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 64.99
+0.79 (1.23%)
Oct 3, 2025, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.99 | 66.99 | 64.14 | 64.99 | 64.99 | 1.23% | 48,247 |
| Oct 2, 2025 | 66.20 | 66.72 | 64.20 | 64.20 | 64.20 | -3.40% | 69,274 |
| Oct 1, 2025 | 67.68 | 67.68 | 65.12 | 66.46 | 66.46 | 1.62% | 62,126 |
| Sep 30, 2025 | 66.70 | 67.00 | 65.00 | 65.40 | 65.40 | -1.27% | 34,563 |
| Sep 29, 2025 | 66.50 | 67.61 | 66.12 | 66.24 | 66.24 | 0.49% | 88,565 |
| Sep 26, 2025 | 67.50 | 67.50 | 65.53 | 65.92 | 65.92 | -1.63% | 30,329 |
| Sep 25, 2025 | 67.00 | 68.74 | 66.68 | 67.01 | 67.01 | -0.09% | 35,580 |
| Sep 24, 2025 | 69.00 | 69.02 | 67.07 | 67.07 | 67.07 | -3.04% | 35,216 |
| Sep 23, 2025 | 70.58 | 71.13 | 68.79 | 69.17 | 69.17 | -2.00% | 194,465 |
| Sep 22, 2025 | 66.60 | 70.86 | 66.60 | 70.58 | 70.58 | 2.99% | 42,390 |
| Sep 19, 2025 | 68.56 | 69.39 | 68.08 | 68.53 | 68.53 | -0.32% | 35,975 |
| Sep 18, 2025 | 67.00 | 69.00 | 66.15 | 68.75 | 68.75 | 3.00% | 107,495 |
| Sep 17, 2025 | 67.47 | 67.47 | 65.60 | 66.75 | 66.75 | -0.36% | 55,893 |
| Sep 16, 2025 | 65.00 | 67.30 | 64.68 | 66.99 | 66.99 | 3.57% | 198,514 |
| Sep 15, 2025 | 63.72 | 65.24 | 63.01 | 64.68 | 64.68 | 0.84% | 73,485 |
| Sep 12, 2025 | 64.01 | 64.59 | 63.54 | 64.14 | 64.14 | -1.28% | 64,473 |
| Sep 11, 2025 | 64.00 | 64.98 | 64.00 | 64.97 | 64.97 | 0.46% | 20,647 |
| Sep 10, 2025 | 63.30 | 65.00 | 63.30 | 64.67 | 64.67 | 0.58% | 108,995 |
| Sep 9, 2025 | 64.00 | 64.86 | 63.86 | 64.30 | 64.30 | -0.56% | 45,377 |
| Sep 8, 2025 | 64.00 | 65.56 | 64.00 | 64.66 | 64.66 | 0.29% | 68,888 |
| Sep 5, 2025 | 65.00 | 65.37 | 64.47 | 64.47 | 64.47 | -0.42% | 38,450 |
| Sep 4, 2025 | 64.50 | 65.66 | 64.00 | 64.74 | 64.74 | 0.12% | 77,454 |
| Sep 3, 2025 | 66.00 | 66.00 | 64.09 | 64.66 | 64.66 | -0.90% | 30,391 |
| Sep 2, 2025 | 66.72 | 66.83 | 65.25 | 65.25 | 65.25 | -2.03% | 59,016 |
| Sep 1, 2025 | 67.95 | 68.20 | 66.39 | 66.60 | 66.60 | -0.82% | 55,372 |
| Aug 29, 2025 | 68.88 | 68.88 | 66.10 | 67.15 | 67.15 | 0.78% | 434,896 |
| Aug 28, 2025 | 67.16 | 67.17 | 65.00 | 66.63 | 66.63 | -0.79% | 92,217 |
| Aug 27, 2025 | 67.00 | 69.10 | 66.17 | 67.16 | 67.16 | 0.24% | 183,677 |
| Aug 26, 2025 | 66.40 | 67.17 | 65.20 | 67.00 | 67.00 | 2.76% | 243,184 |
| Aug 25, 2025 | 63.00 | 66.58 | 63.00 | 65.20 | 65.20 | 1.88% | 152,845 |
| Aug 22, 2025 | 64.98 | 64.98 | 63.49 | 64.00 | 64.00 | 0.39% | 35,294 |
| Aug 21, 2025 | 65.90 | 65.90 | 63.65 | 63.75 | 63.75 | -1.47% | 85,137 |
| Aug 20, 2025 | 65.68 | 65.68 | 62.66 | 64.70 | 64.70 | 1.09% | 86,882 |
| Aug 19, 2025 | 63.80 | 64.85 | 63.50 | 64.00 | 64.00 | 0.79% | 102,027 |
| Aug 18, 2025 | 65.00 | 65.00 | 62.52 | 63.50 | 63.50 | 0.05% | 52,456 |
| Aug 15, 2025 | 66.00 | 66.20 | 63.47 | 63.47 | 63.47 | -3.10% | 110,191 |
| Aug 14, 2025 | 63.00 | 65.70 | 62.80 | 65.50 | 65.50 | 3.97% | 192,707 |
| Aug 13, 2025 | 61.50 | 63.10 | 60.61 | 63.00 | 63.00 | 3.04% | 242,065 |
| Aug 12, 2025 | 60.80 | 61.80 | 60.51 | 61.14 | 61.14 | 0.51% | 35,099 |
| Aug 11, 2025 | 61.91 | 62.11 | 60.83 | 60.83 | 60.83 | -2.01% | 26,733 |
| Aug 8, 2025 | 60.80 | 62.08 | 60.80 | 62.08 | 62.08 | 1.27% | 20,387 |
| Aug 7, 2025 | 61.00 | 61.83 | 61.00 | 61.30 | 61.30 | 0.16% | 246,151 |
| Aug 6, 2025 | 61.50 | 61.99 | 60.77 | 61.20 | 61.20 | -1.10% | 38,465 |
| Aug 5, 2025 | 62.00 | 62.49 | 61.50 | 61.88 | 61.88 | 0.45% | 46,572 |
| Aug 4, 2025 | 62.10 | 62.32 | 61.20 | 61.60 | 61.60 | -0.81% | 64,181 |
| Aug 1, 2025 | 62.00 | 62.39 | 61.31 | 62.10 | 62.10 | 0.49% | 37,318 |
| Jul 31, 2025 | 61.76 | 62.30 | 61.50 | 61.80 | 61.80 | 0.08% | 107,896 |
| Jul 30, 2025 | 62.00 | 62.28 | 61.29 | 61.75 | 61.75 | -0.64% | 128,536 |
| Jul 29, 2025 | 62.99 | 63.24 | 62.14 | 62.15 | 62.15 | -1.72% | 120,955 |
| Jul 28, 2025 | 64.22 | 64.99 | 62.81 | 63.24 | 63.24 | -1.40% | 69,778 |