Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 81.30
-0.20 (-0.25%)
Aug 27, 2026, 9:15 AM CET
Sentia ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 83.50 | 83.50 | 81.20 | 81.70 | 81.70 | -0.12% | 68,960 |
| Jul 9, 2026 | 83.30 | 83.30 | 80.90 | 81.80 | 81.80 | -0.61% | 62,905 |
| Jul 8, 2026 | 81.00 | 83.70 | 80.80 | 82.30 | 82.30 | 1.60% | 97,580 |
| Jul 7, 2026 | 82.00 | 82.40 | 81.00 | 81.00 | 81.00 | - | 179,148 |
| Jul 6, 2026 | 79.50 | 81.90 | 79.00 | 81.00 | 81.00 | 2.40% | 109,799 |
| Jul 3, 2026 | 78.30 | 79.20 | 77.90 | 79.10 | 79.10 | 1.54% | 86,888 |
| Jul 2, 2026 | 77.80 | 78.10 | 77.00 | 77.90 | 77.90 | 0.26% | 64,307 |
| Jul 1, 2026 | 78.90 | 78.90 | 77.60 | 77.70 | 77.70 | 0.91% | 239,570 |
| Jun 30, 2026 | 76.50 | 78.00 | 76.00 | 77.00 | 77.00 | 0.65% | 77,727 |
| Jun 29, 2026 | 78.60 | 78.60 | 75.00 | 76.50 | 76.50 | -3.41% | 118,708 |
| Jun 26, 2026 | 79.40 | 79.40 | 78.20 | 79.20 | 79.20 | - | 76,680 |
| Jun 25, 2026 | 79.60 | 79.60 | 78.40 | 79.20 | 79.20 | -0.25% | 207,100 |
| 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 |