Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 79.40
+2.30 (2.98%)
Jun 24, 2026, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 78.60 | 79.90 | 78.50 | 79.40 | 79.40 | 2.98% | 275,069 |
| Jun 23, 2026 | 76.50 | 77.10 | 75.50 | 77.10 | 77.10 | 0.26% | 114,384 |
| Jun 22, 2026 | 78.00 | 78.20 | 76.50 | 76.90 | 76.90 | -1.41% | 49,171 |
| Jun 19, 2026 | 78.50 | 78.80 | 77.50 | 78.00 | 78.00 | -0.64% | 49,291 |
| Jun 18, 2026 | 78.90 | 78.90 | 78.20 | 78.50 | 78.50 | 0.26% | 51,946 |
| Jun 17, 2026 | 78.10 | 78.90 | 77.50 | 78.30 | 78.30 | - | 86,830 |
| Jun 16, 2026 | 77.10 | 78.60 | 76.40 | 78.30 | 78.30 | 1.69% | 144,491 |
| Jun 15, 2026 | 76.10 | 77.40 | 76.10 | 77.00 | 77.00 | 1.72% | 124,325 |
| Jun 12, 2026 | 76.50 | 76.50 | 75.30 | 75.70 | 75.70 | 0.93% | 565,888 |
| Jun 11, 2026 | 77.10 | 77.10 | 74.70 | 75.00 | 75.00 | -0.40% | 234,340 |
| Jun 10, 2026 | 75.00 | 75.30 | 73.50 | 75.30 | 75.30 | 0.53% | 380,156 |
| Jun 9, 2026 | 76.00 | 76.50 | 74.60 | 74.90 | 74.90 | -1.71% | 156,784 |
| Jun 8, 2026 | 76.90 | 76.90 | 75.60 | 76.20 | 76.20 | -0.91% | 155,881 |
| Jun 5, 2026 | 76.40 | 77.50 | 76.40 | 76.90 | 76.90 | 0.26% | 136,272 |
| Jun 4, 2026 | 76.90 | 77.00 | 76.00 | 76.70 | 76.70 | 0.26% | 141,812 |
| Jun 3, 2026 | 76.20 | 77.00 | 75.90 | 76.50 | 76.50 | 0.39% | 9,207,195 |
| Jun 2, 2026 | 77.00 | 77.00 | 75.80 | 76.20 | 76.20 | -1.04% | 119,395 |
| Jun 1, 2026 | 78.70 | 78.70 | 76.50 | 77.00 | 77.00 | -1.28% | 125,882 |
| May 29, 2026 | 78.20 | 79.30 | 78.00 | 78.00 | 78.00 | - | 206,350 |
| May 28, 2026 | 78.30 | 78.80 | 77.20 | 78.00 | 78.00 | -0.51% | 106,477 |
| May 27, 2026 | 79.30 | 79.30 | 77.80 | 78.40 | 78.40 | -0.76% | 220,252 |
| May 26, 2026 | 78.00 | 79.10 | 77.80 | 79.00 | 79.00 | 1.80% | 189,236 |
| May 22, 2026 | 76.80 | 77.80 | 76.60 | 77.60 | 77.60 | 1.31% | 130,480 |
| May 21, 2026 | 76.10 | 76.70 | 75.80 | 76.60 | 76.60 | 0.92% | 130,570 |
| May 20, 2026 | 76.00 | 76.60 | 75.30 | 75.90 | 75.90 | - | 90,431 |
| May 19, 2026 | 77.00 | 77.10 | 75.50 | 75.90 | 75.90 | -0.91% | 139,588 |
| May 18, 2026 | 75.60 | 77.80 | 74.70 | 76.60 | 76.60 | 1.73% | 127,776 |
| May 15, 2026 | 76.00 | 76.00 | 74.40 | 75.30 | 75.30 | 1.76% | 283,773 |
| May 13, 2026 | 74.90 | 75.80 | 73.80 | 74.00 | 74.00 | 1.51% | 282,977 |
| May 12, 2026 | 80.70 | 81.30 | 78.40 | 78.40 | 72.90 | 1.55% | 352,483 |
| May 11, 2026 | 79.00 | 79.00 | 77.10 | 77.20 | 71.78 | -1.15% | 202,135 |
| May 8, 2026 | 80.50 | 80.50 | 77.80 | 78.10 | 72.62 | -2.74% | 192,021 |
| May 7, 2026 | 82.40 | 82.40 | 79.90 | 80.30 | 74.67 | - | 153,082 |
| May 6, 2026 | 81.30 | 81.90 | 80.10 | 80.30 | 74.67 | 0.37% | 208,625 |
| May 5, 2026 | 79.80 | 81.70 | 79.70 | 80.00 | 74.39 | 1.52% | 259,030 |
| May 4, 2026 | 79.40 | 80.00 | 78.20 | 78.80 | 73.27 | -0.63% | 122,254 |
| Apr 30, 2026 | 79.30 | 79.90 | 79.10 | 79.30 | 73.74 | 0.13% | 83,196 |
| Apr 29, 2026 | 80.00 | 80.00 | 79.20 | 79.20 | 73.64 | 0.25% | 64,561 |
| Apr 28, 2026 | 80.00 | 80.00 | 78.40 | 79.00 | 73.46 | -0.63% | 163,552 |
| Apr 27, 2026 | 78.90 | 79.90 | 78.60 | 79.50 | 73.92 | 1.40% | 68,681 |
| Apr 24, 2026 | 78.50 | 78.50 | 77.60 | 78.40 | 72.90 | -0.76% | 73,229 |
| Apr 23, 2026 | 81.00 | 81.00 | 78.80 | 79.00 | 73.46 | -0.63% | 47,975 |
| Apr 22, 2026 | 79.50 | 79.90 | 79.30 | 79.50 | 73.92 | - | 27,768 |
| Apr 21, 2026 | 79.90 | 80.00 | 79.00 | 79.50 | 73.92 | 0.89% | 49,103 |
| Apr 20, 2026 | 78.70 | 79.20 | 78.20 | 78.80 | 73.27 | 0.13% | 26,043 |
| Apr 17, 2026 | 78.50 | 79.30 | 77.60 | 78.70 | 73.18 | 0.13% | 94,611 |
| Apr 16, 2026 | 78.70 | 79.10 | 78.10 | 78.60 | 73.09 | -0.13% | 58,535 |
| Apr 15, 2026 | 80.20 | 80.20 | 78.20 | 78.70 | 73.18 | -1.01% | 77,081 |
| Apr 14, 2026 | 79.50 | 80.00 | 79.20 | 79.50 | 73.92 | 0.63% | 143,670 |
| Apr 13, 2026 | 79.90 | 79.90 | 78.20 | 79.00 | 73.46 | 1.41% | 125,645 |