Sentia ASA (OSL:SNTIA)
Norway · Delayed Price · Currency is NOK 83.90
-0.50 (-0.59%)
Oct 30, 2026, 4:25 PM CET
Sentia ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.40 | 84.40 | 82.90 | 83.90 | 83.90 | -0.59% | 16,227 |
| Oct 29, 2026 | 83.00 | 85.80 | 83.00 | 84.40 | 84.40 | -0.94% | 79,766 |
| Oct 28, 2026 | 83.00 | 85.70 | 83.00 | 85.20 | 85.20 | -0.12% | 37,356 |
| Oct 27, 2026 | 84.00 | 85.50 | 83.60 | 85.30 | 85.30 | 1.67% | 51,902 |
| Oct 26, 2026 | 80.40 | 84.30 | 80.40 | 83.90 | 83.90 | 4.88% | 43,678 |
| Oct 23, 2026 | 81.50 | 81.70 | 80.00 | 80.00 | 80.00 | -1.84% | 68,998 |
| Oct 22, 2026 | 84.30 | 84.30 | 81.50 | 81.50 | 81.50 | -2.40% | 50,210 |
| Oct 21, 2026 | 82.80 | 83.50 | 81.90 | 83.50 | 83.50 | 2.58% | 105,298 |
| Oct 20, 2026 | 82.90 | 82.90 | 81.20 | 81.40 | 81.40 | -2.05% | 62,216 |
| Oct 19, 2026 | 82.00 | 83.10 | 79.70 | 83.10 | 83.10 | 2.85% | 92,363 |
| Oct 16, 2026 | 79.40 | 81.00 | 79.20 | 80.80 | 80.80 | 1.76% | 50,775 |
| Oct 15, 2026 | 80.10 | 80.50 | 79.00 | 79.40 | 79.40 | -0.87% | 329,805 |
| Oct 14, 2026 | 80.00 | 80.60 | 79.80 | 80.10 | 80.10 | 0.63% | 68,104 |
| Oct 13, 2026 | 80.30 | 80.70 | 79.20 | 79.60 | 79.60 | -0.50% | 59,143 |
| Oct 12, 2026 | 81.70 | 82.00 | 80.00 | 80.00 | 80.00 | -1.23% | 45,995 |
| Oct 9, 2026 | 83.00 | 83.30 | 80.90 | 81.00 | 81.00 | -2.17% | 204,033 |
| Oct 8, 2026 | 82.80 | 84.00 | 81.50 | 82.80 | 82.80 | -0.72% | 177,186 |
| Oct 7, 2026 | 83.50 | 85.50 | 83.40 | 83.40 | 83.40 | -1.07% | 57,039 |
| Oct 6, 2026 | 83.00 | 85.20 | 82.90 | 84.30 | 84.30 | 1.44% | 70,245 |
| Oct 5, 2026 | 85.00 | 85.30 | 82.20 | 83.10 | 83.10 | -2.12% | 103,230 |
| Oct 2, 2026 | 85.00 | 85.70 | 84.70 | 84.90 | 84.90 | -0.12% | 44,500 |
| Oct 1, 2026 | 85.40 | 85.70 | 84.60 | 85.00 | 85.00 | -0.47% | 72,679 |
| Sep 30, 2026 | 86.10 | 86.80 | 84.60 | 85.40 | 85.40 | -0.93% | 97,137 |
| Sep 29, 2026 | 86.00 | 86.70 | 84.60 | 86.20 | 86.20 | 0.47% | 52,564 |
| Sep 28, 2026 | 84.90 | 86.50 | 84.90 | 85.80 | 85.80 | 0.23% | 102,868 |
| Sep 25, 2026 | 86.50 | 86.50 | 85.30 | 85.60 | 85.60 | 0.23% | 100,019 |
| Sep 24, 2026 | 85.00 | 86.00 | 84.90 | 85.40 | 85.40 | -0.12% | 52,511 |
| Sep 23, 2026 | 85.20 | 86.50 | 84.80 | 85.50 | 85.50 | 0.47% | 232,972 |
| Sep 22, 2026 | 86.10 | 86.90 | 85.10 | 85.10 | 85.10 | -1.50% | 45,902 |
| Sep 21, 2026 | 87.00 | 87.00 | 86.00 | 86.40 | 86.40 | -0.35% | 37,762 |
| Sep 18, 2026 | 85.70 | 86.90 | 85.10 | 86.70 | 86.70 | 0.58% | 166,226 |
| Sep 17, 2026 | 84.80 | 86.90 | 84.50 | 86.20 | 86.20 | 1.41% | 50,168 |
| Sep 16, 2026 | 85.20 | 85.80 | 84.80 | 85.00 | 85.00 | 0.35% | 48,906 |
| Sep 15, 2026 | 83.10 | 85.70 | 83.10 | 84.70 | 84.70 | 0.36% | 150,062 |
| Sep 14, 2026 | 84.50 | 84.70 | 83.80 | 84.40 | 84.40 | -0.47% | 92,968 |
| Sep 11, 2026 | 84.90 | 85.00 | 84.00 | 84.80 | 84.80 | 0.24% | 43,160 |
| Sep 10, 2026 | 83.70 | 85.60 | 83.70 | 84.60 | 84.60 | -0.47% | 162,258 |
| Sep 9, 2026 | 86.90 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 416,742 |
| Sep 8, 2026 | 86.50 | 88.20 | 86.50 | 87.00 | 87.00 | -0.46% | 86,047 |
| Sep 7, 2026 | 85.00 | 87.50 | 85.00 | 87.40 | 87.40 | 1.51% | 173,598 |
| Sep 4, 2026 | 85.60 | 86.30 | 85.30 | 86.10 | 86.10 | 0.94% | 93,619 |
| Sep 3, 2026 | 86.20 | 86.30 | 84.90 | 85.30 | 85.30 | -1.16% | 44,869 |
| Sep 2, 2026 | 86.30 | 87.40 | 85.50 | 86.30 | 86.30 | 1.29% | 91,080 |
| Sep 1, 2026 | 83.60 | 85.20 | 82.80 | 85.20 | 85.20 | -1.50% | 190,393 |
| Aug 31, 2026 | 86.60 | 87.80 | 85.80 | 86.50 | 86.50 | -0.35% | 117,757 |
| Aug 28, 2026 | 84.20 | 86.90 | 84.20 | 86.80 | 86.80 | 3.21% | 172,303 |
| Aug 27, 2026 | 81.50 | 84.10 | 81.00 | 84.10 | 84.10 | 3.19% | 253,346 |
| 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 |