UK markets closed

Entra ASA (ENTRA.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
102.80+0.60 (+0.59%)
At close: 04:25PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024103.20103.20100.60102.80102.80135,686
02 May 2024101.00103.60101.00102.20102.20100,426
30 Apr 2024103.00104.20102.00102.60102.6054,990
29 Apr 2024103.00103.40100.20103.40103.4082,743
26 Apr 2024100.00102.8098.60102.00102.00207,579
25 Apr 2024103.20103.2099.6099.6099.60219,700
24 Apr 2024102.80103.20100.20103.20103.20214,361
23 Apr 2024108.20108.20101.60102.80102.80300,765
22 Apr 2024106.40107.80106.40107.00107.0051,460
19 Apr 2024105.20106.60104.20106.20106.2074,965
18 Apr 2024106.00106.80105.80106.00106.0071,927
17 Apr 2024103.80106.60103.80106.00106.0052,508
16 Apr 2024106.00107.40106.00106.40106.4059,436
15 Apr 2024107.00108.60107.00108.20108.2059,494
12 Apr 2024108.20109.60107.40107.40107.4060,729
11 Apr 2024109.80110.00107.40107.40107.4087,949
10 Apr 2024113.00114.60109.60109.80109.8087,357
09 Apr 2024112.40113.20111.60113.20113.2061,552
08 Apr 2024111.40112.40110.60112.40112.4061,048
05 Apr 2024112.60112.60111.40111.40111.4024,853
04 Apr 2024111.80113.00111.80112.60112.6035,535
03 Apr 2024108.20112.80108.20112.40112.4063,539
02 Apr 2024108.00113.40108.00111.40111.40104,697
27 Mar 2024112.30112.50111.00112.20112.2030,270
26 Mar 2024110.00112.10109.80111.50111.50116,697
25 Mar 2024111.40111.60108.60110.50110.50191,807
22 Mar 2024112.50116.70112.50113.30113.3096,281
21 Mar 2024108.30113.30108.30112.70112.70130,030
20 Mar 2024106.60108.80106.60108.80108.8071,877
19 Mar 2024107.50107.90106.80107.90107.9086,579
18 Mar 2024106.20108.10106.20108.10108.1033,588
15 Mar 2024108.70108.70105.70106.20106.20231,082
14 Mar 2024109.00110.50109.00109.60109.6038,741
13 Mar 2024108.60109.70108.40109.50109.5033,807
12 Mar 2024111.50111.50109.60109.60109.6056,031
11 Mar 2024109.00111.50109.00111.20111.2059,505
08 Mar 2024108.60110.20107.70110.20110.2025,024
07 Mar 2024109.00109.90107.30107.90107.9056,216
06 Mar 2024105.60109.50105.60108.70108.70128,089
05 Mar 2024110.00110.00105.20107.20107.2084,961
04 Mar 2024106.90108.60106.30106.70106.7044,643
01 Mar 2024104.10106.80104.10106.50106.50131,255
29 Feb 2024104.00104.90103.50104.40104.40175,008
28 Feb 2024104.10104.50102.50103.20103.20139,416
27 Feb 2024110.00110.00104.30104.60104.6048,015
26 Feb 2024106.00107.00104.60104.70104.70104,403
23 Feb 2024107.00107.60106.00106.50106.5039,469
22 Feb 2024107.00107.80106.20107.40107.4043,897
21 Feb 2024108.00108.00107.00107.50107.5047,223
20 Feb 2024107.00108.60107.00107.60107.6082,364
19 Feb 2024107.00109.00107.00107.50107.5041,464
16 Feb 2024110.50110.50107.80108.50108.5036,986
15 Feb 2024112.00112.00109.20110.00110.0069,247
14 Feb 2024109.00110.10108.50110.00110.0077,496
13 Feb 2024110.00110.30107.30107.90107.9088,209
12 Feb 2024107.30110.50107.30110.50110.5090,291
09 Feb 2024112.00113.30107.30107.30107.30175,560
08 Feb 2024117.00117.00112.50112.50112.5066,483
07 Feb 2024115.00116.20114.50114.50114.50132,994
06 Feb 2024114.80116.50114.00116.20116.2069,114
05 Feb 2024114.00115.30114.00114.70114.7061,141
02 Feb 2024117.00118.30114.40114.40114.4063,084
01 Feb 2024116.00118.00114.70117.60117.60161,880
31 Jan 2024115.00116.50115.00115.20115.2091,017
30 Jan 2024116.00118.30115.60115.60115.6040,825
29 Jan 2024115.50117.10114.30116.40116.4095,347
26 Jan 2024115.00116.00114.00116.00116.0053,477
25 Jan 2024115.80115.80114.40115.50115.5044,911
24 Jan 2024115.00115.50114.00115.30115.3038,493
23 Jan 2024113.00114.90112.10114.00114.0098,544
22 Jan 2024115.00115.00113.10115.00115.0049,083
19 Jan 2024114.00114.00112.40112.80112.80142,596
18 Jan 2024113.00114.20110.20112.90112.90156,880
17 Jan 2024115.00115.50112.40112.40112.4090,116
16 Jan 2024114.10115.60114.10115.30115.30106,570
15 Jan 2024116.50116.50115.20115.20115.2053,597
12 Jan 2024115.70116.90115.00116.60116.6052,432
11 Jan 2024115.00115.90114.10114.70114.70105,870
10 Jan 2024114.30115.00113.60113.70113.7046,561
09 Jan 2024113.60114.50112.50113.40113.4085,140
08 Jan 2024112.70113.50110.90113.50113.5081,281
05 Jan 2024114.50114.50112.10112.70112.7080,353
04 Jan 2024112.10116.10112.10114.50114.5086,842
03 Jan 2024115.80115.80113.10113.90113.90114,592
02 Jan 2024115.00115.10113.00113.40113.4099,192
29 Dec 2023113.60115.40113.60115.40115.4070,171
28 Dec 2023114.50114.70113.60114.40114.4075,813
27 Dec 2023113.70114.90112.70113.10113.1071,411
22 Dec 2023111.50113.80111.50113.60113.6078,625
21 Dec 2023113.10113.50112.30112.90112.9079,488
20 Dec 2023111.70113.30110.70113.30113.30151,694
19 Dec 2023110.00112.80109.30110.00110.00184,062
18 Dec 2023108.50110.60108.30110.60110.60110,751
15 Dec 2023111.80112.40108.90109.10109.10248,519
14 Dec 2023108.10112.80108.10110.80110.80233,431
13 Dec 2023109.00110.00107.50107.50107.50170,803
12 Dec 2023108.00109.90108.00109.60109.60186,832
11 Dec 2023109.30109.50108.00109.40109.4099,658
08 Dec 2023110.30111.30107.50109.30109.30217,402
07 Dec 2023108.20110.80107.00109.60109.60184,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...