Sentia ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	74.90	75.80	73.80	74.00	74.00	-5.61%	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
Mar 18, 2026	71.00	72.00	70.50	71.00	66.02	1.73%	114,340
Mar 17, 2026	71.80	71.80	69.79	69.79	64.89	-1.52%	144,317
Mar 16, 2026	70.51	71.71	70.20	70.87	65.90	1.30%	132,469
Mar 13, 2026	68.66	70.53	68.66	69.96	65.05	2.64%	282,127
Mar 12, 2026	69.40	69.47	68.16	68.16	63.38	-1.74%	44,348
Mar 11, 2026	71.79	71.79	68.65	69.37	64.50	-0.12%	60,359
Mar 10, 2026	70.98	70.98	69.45	69.45	64.58	-0.73%	56,239
Mar 9, 2026	70.53	71.00	69.51	69.96	65.05	-1.46%	45,942
Mar 6, 2026	71.79	72.05	70.59	71.00	66.02	-0.55%	53,610
Mar 5, 2026	72.00	72.45	71.17	71.39	66.38	-0.57%	95,436
Mar 4, 2026	72.00	72.20	71.70	71.80	66.76	0.53%	116,184
Mar 3, 2026	72.00	72.15	70.07	71.42	66.41	-1.63%	141,841
Mar 2, 2026	69.44	73.00	68.50	72.60	67.51	0.69%	395,664
Feb 27, 2026	70.00	72.10	69.51	72.10	67.04	3.00%	356,388