Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 86.70
+0.50 (0.58%)
Sep 18, 2026, 4:25 PM CET
Sentia ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.70 | 86.90 | 85.10 | 86.70 | 86.70 | 0.58% | 166,226 |
| Sep 17, 2026 | 84.80 | 86.90 | 84.50 | 86.20 | 86.20 | 1.41% | 50,168 |
| Sep 16, 2026 | 85.20 | 85.80 | 84.80 | 85.00 | 85.00 | 0.35% | 48,906 |
| Sep 15, 2026 | 83.10 | 85.70 | 83.10 | 84.70 | 84.70 | 0.36% | 150,062 |
| Sep 14, 2026 | 84.50 | 84.70 | 83.80 | 84.40 | 84.40 | -0.47% | 92,968 |
| Sep 11, 2026 | 84.90 | 85.00 | 84.00 | 84.80 | 84.80 | 0.24% | 43,160 |
| Sep 10, 2026 | 83.70 | 85.60 | 83.70 | 84.60 | 84.60 | -0.47% | 162,258 |
| Sep 9, 2026 | 86.90 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 416,742 |
| Sep 8, 2026 | 86.50 | 88.20 | 86.50 | 87.00 | 87.00 | -0.46% | 86,047 |
| Sep 7, 2026 | 85.00 | 87.50 | 85.00 | 87.40 | 87.40 | 1.51% | 173,598 |
| Sep 4, 2026 | 85.60 | 86.30 | 85.30 | 86.10 | 86.10 | 0.94% | 93,619 |
| Sep 3, 2026 | 86.20 | 86.30 | 84.90 | 85.30 | 85.30 | -1.16% | 44,869 |
| Sep 2, 2026 | 86.30 | 87.40 | 85.50 | 86.30 | 86.30 | 1.29% | 91,080 |
| Sep 1, 2026 | 83.60 | 85.20 | 82.80 | 85.20 | 85.20 | -1.50% | 190,393 |
| Aug 31, 2026 | 86.60 | 87.80 | 85.80 | 86.50 | 86.50 | -0.35% | 117,757 |
| Aug 28, 2026 | 84.20 | 86.90 | 84.20 | 86.80 | 86.80 | 3.21% | 172,303 |
| Aug 27, 2026 | 81.50 | 84.10 | 81.00 | 84.10 | 84.10 | 3.19% | 253,346 |
| Aug 26, 2026 | 79.60 | 81.50 | 78.80 | 81.50 | 81.50 | 3.56% | 156,936 |
| Aug 25, 2026 | 77.20 | 79.40 | 77.20 | 78.70 | 78.70 | 1.16% | 91,034 |
| Aug 24, 2026 | 79.30 | 79.30 | 77.50 | 77.80 | 77.80 | -0.38% | 79,521 |
| Aug 21, 2026 | 78.00 | 79.00 | 77.70 | 78.10 | 78.10 | 0.39% | 137,882 |
| Aug 20, 2026 | 78.50 | 78.50 | 77.20 | 77.80 | 77.80 | -0.38% | 36,804 |
| Aug 19, 2026 | 79.00 | 79.60 | 78.10 | 78.10 | 78.10 | -1.14% | 47,519 |
| Aug 18, 2026 | 79.10 | 80.20 | 78.50 | 79.00 | 79.00 | -0.38% | 132,696 |
| Aug 17, 2026 | 79.00 | 80.60 | 78.80 | 79.30 | 79.30 | -0.50% | 87,983 |
| Aug 14, 2026 | 78.70 | 79.80 | 78.50 | 79.70 | 79.70 | 1.53% | 46,777 |
| Aug 13, 2026 | 78.10 | 78.70 | 77.60 | 78.50 | 78.50 | 0.38% | 51,278 |
| Aug 12, 2026 | 78.00 | 79.10 | 77.80 | 78.20 | 78.20 | -1.14% | 32,458 |
| Aug 11, 2026 | 79.00 | 79.30 | 78.00 | 79.10 | 79.10 | -0.13% | 42,548 |
| Aug 10, 2026 | 79.90 | 79.90 | 78.70 | 79.20 | 79.20 | -1.25% | 49,983 |
| Aug 7, 2026 | 80.90 | 80.90 | 78.90 | 80.20 | 80.20 | -0.25% | 41,813 |
| Aug 6, 2026 | 80.60 | 81.00 | 79.80 | 80.40 | 80.40 | 0.12% | 92,849 |
| Aug 5, 2026 | 78.70 | 80.30 | 78.60 | 80.30 | 80.30 | 1.77% | 69,392 |
| Aug 4, 2026 | 78.20 | 78.90 | 77.90 | 78.90 | 78.90 | 1.54% | 62,103 |
| Aug 3, 2026 | 77.50 | 78.10 | 76.60 | 77.70 | 77.70 | 0.13% | 70,022 |
| Jul 31, 2026 | 77.40 | 77.90 | 77.10 | 77.60 | 77.60 | 1.17% | 48,767 |
| Jul 30, 2026 | 76.50 | 77.30 | 76.40 | 76.70 | 76.70 | -0.52% | 61,074 |
| Jul 29, 2026 | 77.10 | 77.50 | 76.80 | 77.10 | 77.10 | -0.39% | 62,156 |
| Jul 28, 2026 | 76.70 | 78.20 | 76.20 | 77.40 | 77.40 | 0.91% | 76,145 |
| Jul 27, 2026 | 78.60 | 79.20 | 76.70 | 76.70 | 76.70 | -1.92% | 62,673 |
| Jul 24, 2026 | 77.80 | 79.00 | 77.80 | 78.20 | 78.20 | -1.14% | 26,699 |
| Jul 23, 2026 | 79.00 | 80.00 | 78.80 | 79.10 | 79.10 | -0.13% | 52,422 |
| Jul 22, 2026 | 79.00 | 79.80 | 78.60 | 79.20 | 79.20 | 0.76% | 76,150 |
| Jul 21, 2026 | 77.20 | 79.40 | 77.20 | 78.60 | 78.60 | 2.34% | 39,914 |
| Jul 20, 2026 | 78.50 | 78.60 | 76.80 | 76.80 | 76.80 | -1.92% | 45,916 |
| Jul 17, 2026 | 78.00 | 79.40 | 78.00 | 78.30 | 78.30 | -1.76% | 93,834 |
| Jul 16, 2026 | 79.90 | 80.00 | 78.80 | 79.70 | 79.70 | -0.37% | 69,025 |
| Jul 15, 2026 | 80.00 | 80.40 | 79.70 | 80.00 | 80.00 | 0.25% | 103,883 |
| Jul 14, 2026 | 80.50 | 80.80 | 79.60 | 79.80 | 79.80 | -0.25% | 59,058 |
| Jul 13, 2026 | 80.90 | 81.10 | 80.00 | 80.00 | 80.00 | -2.08% | 75,633 |