Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 76.70
+0.20 (0.26%)
Jun 4, 2026, 4:25 PM CET
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | - | 0.52% | 481 |
| 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 |
| Apr 10, 2026 | 76.80 | 78.80 | 76.80 | 77.90 | 72.44 | 1.70% | 454,134 |
| Apr 9, 2026 | 75.00 | 76.60 | 74.50 | 76.60 | 71.23 | 2.41% | 85,610 |
| Apr 8, 2026 | 74.50 | 76.20 | 74.50 | 74.80 | 69.55 | -0.53% | 68,245 |
| Apr 7, 2026 | 74.00 | 75.80 | 73.60 | 75.20 | 69.92 | 1.90% | 107,219 |
| Apr 1, 2026 | 72.94 | 74.00 | 72.87 | 73.80 | 68.62 | 2.61% | 56,049 |
| Mar 31, 2026 | 71.98 | 72.27 | 70.31 | 71.92 | 66.87 | 1.68% | 48,563 |
| Mar 30, 2026 | 70.04 | 70.90 | 69.33 | 70.73 | 65.77 | 0.47% | 52,826 |
| Mar 27, 2026 | 70.90 | 71.04 | 69.65 | 70.40 | 65.46 | -0.68% | 65,929 |
| Mar 26, 2026 | 70.93 | 71.00 | 70.35 | 70.88 | 65.91 | 0.64% | 82,264 |
| Mar 25, 2026 | 71.49 | 71.76 | 70.21 | 70.43 | 65.49 | -0.91% | 43,957 |
| Mar 24, 2026 | 69.60 | 71.29 | 69.60 | 71.08 | 66.09 | 1.15% | 97,074 |
| Mar 23, 2026 | 69.60 | 71.54 | 68.46 | 70.27 | 65.34 | 0.62% | 165,529 |
| Mar 20, 2026 | 70.67 | 70.79 | 69.84 | 69.84 | 64.94 | -0.85% | 68,817 |
| Mar 19, 2026 | 71.22 | 71.22 | 69.81 | 70.44 | 65.50 | -0.79% | 65,119 |