Sentia ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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