Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 64.30
+0.70 (1.10%)
Dec 5, 2025, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 64.60 | 65.56 | 64.60 | 65.44 | 65.44 | 0.68% | 59,106 |
| Oct 27, 2025 | 64.35 | 65.07 | 63.19 | 65.00 | 65.00 | 1.03% | 62,506 |
| Oct 24, 2025 | 64.00 | 64.45 | 63.93 | 64.34 | 64.34 | 0.06% | 29,193 |
| Oct 23, 2025 | 63.50 | 64.52 | 63.34 | 64.30 | 64.30 | 0.39% | 32,489 |
| Oct 22, 2025 | 64.50 | 64.50 | 62.95 | 64.05 | 64.05 | -0.50% | 69,013 |
| Oct 21, 2025 | 63.36 | 64.44 | 63.22 | 64.37 | 64.37 | 2.08% | 74,699 |
| Oct 20, 2025 | 63.05 | 64.05 | 63.05 | 63.06 | 63.06 | 0.17% | 56,770 |
| Oct 17, 2025 | 63.42 | 63.51 | 62.29 | 62.95 | 62.95 | -0.62% | 68,947 |
| Oct 16, 2025 | 63.51 | 63.76 | 62.90 | 63.34 | 63.34 | - | 63,766 |
| Oct 15, 2025 | 64.50 | 64.60 | 63.11 | 63.34 | 63.34 | -1.57% | 88,850 |
| Oct 14, 2025 | 64.50 | 64.72 | 64.00 | 64.35 | 64.35 | 0.23% | 66,917 |
| Oct 13, 2025 | 65.50 | 65.50 | 64.03 | 64.20 | 64.20 | -1.68% | 67,190 |
| Oct 10, 2025 | 65.00 | 66.17 | 64.86 | 65.30 | 65.30 | -0.08% | 73,047 |
| Oct 9, 2025 | 66.00 | 66.12 | 65.00 | 65.35 | 65.35 | 0.08% | 50,294 |
| Oct 8, 2025 | 66.75 | 67.37 | 65.15 | 65.30 | 65.30 | -1.58% | 63,342 |
| Oct 7, 2025 | 65.14 | 67.50 | 65.14 | 66.35 | 66.35 | 0.29% | 50,766 |
| Oct 6, 2025 | 66.61 | 69.00 | 65.90 | 66.16 | 66.16 | 1.80% | 64,006 |
| 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 |