Sentia ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	78.50	78.50	77.60	78.40	78.40	-0.76%	73,229
Apr 23, 2026	81.00	81.00	78.80	79.00	79.00	-0.63%	47,975
Apr 22, 2026	79.50	79.90	79.30	79.50	79.50	-	27,768
Apr 21, 2026	79.90	80.00	79.00	79.50	79.50	0.89%	49,103
Apr 20, 2026	78.70	79.20	78.20	78.80	78.80	0.13%	26,043
Apr 17, 2026	78.50	79.30	77.60	78.70	78.70	0.13%	94,611
Apr 16, 2026	78.70	79.10	78.10	78.60	78.60	-0.13%	58,535
Apr 15, 2026	80.20	80.20	78.20	78.70	78.70	-1.01%	77,081
Apr 14, 2026	79.50	80.00	79.20	79.50	79.50	0.63%	143,670
Apr 13, 2026	79.90	79.90	78.20	79.00	79.00	1.41%	125,645
Apr 10, 2026	76.80	78.80	76.80	77.90	77.90	1.70%	454,134
Apr 9, 2026	75.00	76.60	74.50	76.60	76.60	2.41%	85,610
Apr 8, 2026	74.50	76.20	74.50	74.80	74.80	-0.53%	68,245
Apr 7, 2026	74.00	75.80	73.60	75.20	75.20	1.90%	107,219
Apr 1, 2026	72.94	74.00	72.87	73.80	73.80	2.61%	56,049
Mar 31, 2026	71.98	72.27	70.31	71.92	71.92	1.68%	48,563
Mar 30, 2026	70.04	70.90	69.33	70.73	70.73	0.47%	52,826
Mar 27, 2026	70.90	71.04	69.65	70.40	70.40	-0.68%	65,929
Mar 26, 2026	70.93	71.00	70.35	70.88	70.88	0.64%	82,264
Mar 25, 2026	71.49	71.76	70.21	70.43	70.43	-0.91%	43,957
Mar 24, 2026	69.60	71.29	69.60	71.08	71.08	1.15%	97,074
Mar 23, 2026	69.60	71.54	68.46	70.27	70.27	0.62%	165,529
Mar 20, 2026	70.67	70.79	69.84	69.84	69.84	-0.85%	68,817
Mar 19, 2026	71.22	71.22	69.81	70.44	70.44	-0.79%	65,119
Mar 18, 2026	71.00	72.00	70.50	71.00	71.00	1.73%	114,340
Mar 17, 2026	71.80	71.80	69.79	69.79	69.79	-1.52%	144,317
Mar 16, 2026	70.51	71.71	70.20	70.87	70.87	1.30%	132,469
Mar 13, 2026	68.66	70.53	68.66	69.96	69.96	2.64%	282,127
Mar 12, 2026	69.40	69.47	68.16	68.16	68.16	-1.74%	44,348
Mar 11, 2026	71.79	71.79	68.65	69.37	69.37	-0.12%	60,359
Mar 10, 2026	70.98	70.98	69.45	69.45	69.45	-0.73%	56,239
Mar 9, 2026	70.53	71.00	69.51	69.96	69.96	-1.46%	45,942
Mar 6, 2026	71.79	72.05	70.59	71.00	71.00	-0.55%	53,610
Mar 5, 2026	72.00	72.45	71.17	71.39	71.39	-0.57%	95,436
Mar 4, 2026	72.00	72.20	71.70	71.80	71.80	0.53%	116,184
Mar 3, 2026	72.00	72.15	70.07	71.42	71.42	-1.63%	141,841
Mar 2, 2026	69.44	73.00	68.50	72.60	72.60	0.69%	395,664
Feb 27, 2026	70.00	72.10	69.51	72.10	72.10	3.00%	356,388
Feb 26, 2026	69.79	70.00	69.15	70.00	70.00	0.27%	172,880
Feb 25, 2026	70.99	70.99	69.25	69.81	69.81	0.49%	115,904
Feb 24, 2026	70.00	70.30	69.31	69.47	69.47	-0.62%	109,312
Feb 23, 2026	70.56	70.95	69.74	69.90	69.90	0.03%	54,373
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