Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Entra ASA (ENTRA.OL)

119.20
+1.40
+(1.19%)
At close: 4:26:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025118.00119.60117.60119.20119.2096,009
Apr 25, 2025118.00118.80117.60117.80117.8057,914
Apr 24, 2025119.00119.20117.60117.60117.60114,897
Apr 23, 2025117.80118.40116.80117.80117.80110,483
Apr 22, 2025118.80120.40117.40117.40117.4099,877
Apr 16, 2025119.20119.20117.60118.00118.0056,106
Apr 15, 2025115.00118.40115.00117.80117.8069,519
Apr 14, 2025113.00115.40113.00114.60114.6048,345
Apr 11, 2025112.60114.80111.40114.60114.60235,377
Apr 10, 2025113.20114.40112.00112.60112.60235,380
Apr 9, 2025110.40110.40106.20109.20109.20410,153
Apr 8, 2025111.00111.40107.80110.20110.20149,430
Apr 7, 2025110.80112.80107.60111.00111.00382,180
Apr 4, 2025118.40119.80114.20114.80114.80284,316
Apr 3, 2025113.80119.40113.80119.20119.20159,395
Apr 2, 2025118.80118.80116.00116.20116.20303,484
Apr 1, 2025119.00122.00118.80118.80118.80197,048
Mar 31, 2025121.60121.80120.00120.60120.60143,961
Mar 28, 2025123.00123.80121.00122.40122.40545,494
Mar 27, 2025118.00122.20117.60122.00122.001,099,039
Mar 26, 2025116.40123.00116.00120.40120.40339,199
Mar 25, 2025111.40115.60111.20115.60115.60478,078
Mar 24, 2025112.00112.00111.00111.00111.00613,978
Mar 21, 2025111.40112.20111.00111.60111.60207,274
Mar 20, 2025110.40111.60110.40111.00111.00197,760
Mar 19, 2025110.60111.20110.40110.40110.40418,504
Mar 18, 2025111.40111.40110.60110.60110.60351,018
Mar 17, 2025110.60111.60110.40111.40111.40668,600
Mar 14, 2025110.80111.20110.20110.60110.60573,179
Mar 13, 2025110.60111.00110.40110.60110.60190,199
Mar 12, 2025110.40111.40110.40110.40110.40129,997
Mar 11, 2025111.00111.20110.60110.60110.60107,125
Mar 10, 2025111.00111.60110.60110.60110.60171,017
Mar 7, 2025111.00112.00110.80111.20111.20155,203
Mar 6, 2025111.00111.80110.40111.20111.2089,458
Mar 5, 2025112.20113.00110.80111.60111.6097,641
Mar 4, 2025113.00113.80112.20112.60112.60118,206
Mar 3, 2025113.40114.00112.40113.40113.4086,074
Feb 28, 2025113.60114.60112.80113.40113.40196,486
Feb 27, 2025115.00115.00113.80114.00114.0072,538
Feb 26, 2025115.40116.60113.60115.60115.60129,457
Feb 25, 2025115.20117.00115.00115.40115.4084,899
Feb 24, 2025115.00117.40115.00115.40115.4056,440
Feb 21, 2025116.40117.00114.20115.00115.0087,780
Feb 20, 2025114.40116.80114.40116.40116.40111,439
Feb 19, 2025114.80116.60113.00114.60114.6095,387
Feb 18, 2025116.80117.20115.00115.00115.0091,540
Feb 17, 2025116.00117.40115.80117.00117.0087,684
Feb 14, 2025116.00119.60116.00117.20117.20127,413
Feb 13, 2025111.40120.00109.40116.00116.00780,377
Feb 12, 2025115.20116.60108.00110.00110.00564,745
Feb 11, 2025117.80118.80117.40118.20118.2055,979
Feb 10, 2025119.00119.40118.20118.80118.8050,304
Feb 7, 2025118.60120.60117.60118.60118.6018,985
Feb 6, 2025121.40121.40118.80119.80119.8090,546
Feb 5, 2025117.00122.40116.40122.40122.40277,093
Feb 4, 2025115.60117.60115.20116.00116.00209,269
Feb 3, 2025115.00116.20114.60115.80115.8075,969
Jan 31, 2025117.60117.60115.80117.20117.2058,267
Jan 30, 2025115.00119.00115.00118.00118.0096,216
Jan 29, 2025118.00118.00115.20115.80115.8055,065
Jan 28, 2025116.20117.20115.20117.20117.2063,022
Jan 27, 2025113.80117.40113.40116.20116.20129,284
Jan 24, 2025115.00116.60113.40113.40113.4061,284
Jan 23, 2025113.00113.00111.80112.40112.40108,081
Jan 22, 2025111.80113.60111.80112.40112.4044,121
Jan 21, 2025112.00113.60112.00113.40113.4085,276
Jan 20, 2025114.00114.20112.80113.40113.4056,888
Jan 17, 2025116.00116.00114.20114.40114.4029,864
Jan 16, 2025112.40115.00112.40113.60113.60181,044
Jan 15, 2025111.00114.80111.00113.60113.6075,035
Jan 14, 2025110.20111.20109.20110.20110.2086,366
Jan 13, 2025113.00113.00109.00109.00109.00158,932
Jan 10, 2025112.80112.80110.60110.80110.8059,480
Jan 9, 2025113.00113.40112.00112.40112.4094,876
Jan 8, 2025112.60113.20110.00113.00113.00162,962
Jan 7, 2025114.00114.60112.40112.80112.8065,246
Jan 6, 2025115.60115.60114.20114.40114.4053,879
Jan 3, 2025117.20117.20114.60115.20115.2073,776
Jan 2, 2025115.60116.60115.00115.80115.8061,759
Dec 30, 2024115.00115.60114.40115.60115.6063,212
Dec 27, 2024115.00115.00113.80114.40114.4099,245
Dec 23, 2024114.00114.60113.20113.80113.8053,460
Dec 20, 2024113.20114.20112.80113.20113.20155,795
Dec 19, 2024113.20115.00112.00112.80112.80105,860
Dec 18, 2024116.40118.00115.60116.00116.0066,038
Dec 17, 2024116.00116.40114.60116.40116.40100,161
Dec 16, 2024115.60117.20115.00115.20115.20123,152
Dec 13, 2024117.80117.80115.80117.00117.0083,858
Dec 12, 2024116.20117.00115.20116.80116.80118,706
Dec 11, 2024117.20118.60116.20116.20116.20128,853
Dec 10, 2024117.20118.40115.60117.40117.40183,516
Dec 9, 2024121.00122.20118.40119.40119.40198,309
Dec 6, 2024119.00121.40119.00121.00121.0062,387
Dec 5, 2024123.00123.00119.20119.80119.80280,736
Dec 4, 2024121.40123.00120.20123.00123.00180,646
Dec 3, 2024122.00122.00119.00120.60120.60104,642
Dec 2, 2024121.20121.20119.80120.20120.2077,655
Nov 29, 2024120.00121.60120.00121.40121.40100,424
Nov 28, 2024121.60121.60119.60120.20120.2044,856
Nov 27, 2024116.20120.20116.20120.20120.20158,830
Nov 26, 2024116.60116.80115.20116.20116.2089,149
Nov 25, 2024118.00118.60116.00117.20117.20256,056
Nov 22, 2024113.00117.80113.00117.20117.2079,094
Nov 21, 2024110.40113.40109.60113.00113.00265,196
Nov 20, 2024111.00112.20109.80110.40110.4079,248
Nov 19, 2024112.40113.60110.80110.80110.8083,269
Nov 18, 2024112.00114.60112.00112.00112.0064,018
Nov 15, 2024114.20115.00114.20114.20114.2039,131
Nov 14, 2024113.00115.80113.00115.00115.0056,371
Nov 13, 2024115.00115.40113.20113.20113.2091,202
Nov 12, 2024116.20116.20114.40115.00115.0056,367
Nov 11, 2024119.20119.20116.20116.20116.2078,767
Nov 8, 2024116.00118.60116.00117.20117.2090,864
Nov 7, 2024112.00117.40112.00116.60116.6082,710
Nov 6, 2024116.00117.00112.80112.80112.80126,034
Nov 5, 2024119.20119.20116.00116.60116.6071,642
Nov 4, 2024117.40117.60116.20117.00117.00106,869
Nov 1, 2024117.00118.20116.40118.00118.0098,511
Oct 31, 2024120.00120.00115.60116.60116.60126,505
Oct 30, 2024119.00120.60117.40118.40118.4097,522
Oct 29, 2024121.40121.60119.00119.40119.4083,532
Oct 28, 2024121.40121.40118.40120.00120.0060,774
Oct 25, 2024118.40120.20118.00118.60118.6073,132
Oct 24, 2024119.80120.20118.40118.40118.4058,457
Oct 23, 2024120.80120.80118.80119.40119.4082,415
Oct 22, 2024120.00121.40119.00121.40121.40131,453
Oct 21, 2024122.40123.00120.60121.60121.60136,079
Oct 18, 2024124.60124.80122.40122.60122.60164,177
Oct 17, 2024133.60133.60124.80125.00125.00430,456
Oct 16, 2024133.20135.20133.20133.80133.8053,375
Oct 15, 2024132.00133.80131.40132.40132.4060,678
Oct 14, 2024136.20136.60133.40133.40133.4065,636
Oct 11, 2024132.00136.80132.00136.40136.4051,114
Oct 10, 2024139.00139.00133.80134.60134.6039,756
Oct 9, 2024135.00137.80135.00137.00137.0054,759
Oct 8, 2024138.00138.00135.60135.60135.6049,943
Oct 7, 2024138.00138.00136.00137.40137.4061,723
Oct 4, 2024139.60139.80138.20138.80138.8077,315
Oct 3, 2024138.20139.60137.60139.00139.00160,662
Oct 2, 2024139.80139.80137.60138.00138.00100,480
Oct 1, 2024135.80140.60135.80139.80139.8089,459
Sep 30, 2024137.60137.80130.60137.20137.20256,834
Sep 27, 2024137.80138.40136.60137.40137.40202,684
Sep 26, 2024138.40138.40136.00137.00137.0081,956
Sep 25, 2024139.00139.00135.60136.20136.20113,744
Sep 24, 2024138.20138.40136.00137.80137.801,054,153
Sep 23, 2024138.20140.00136.80137.40137.4050,684
Sep 20, 2024136.20138.20135.00138.20138.20253,436
Sep 19, 2024138.00138.80136.00136.00136.0089,794
Sep 18, 2024138.20138.20135.00136.20136.2038,529
Sep 17, 2024139.60139.60135.60137.00137.00251,557
Sep 16, 2024139.80139.80137.00137.60137.6033,520
Sep 13, 2024139.00140.00138.20139.40139.4093,406
Sep 12, 2024135.00138.00135.00138.00138.0072,633
Sep 11, 2024135.80137.20134.20135.00135.0084,890
Sep 10, 2024132.00135.80130.80135.80135.80129,015
Sep 9, 2024126.80131.00126.80131.00131.0054,102
Sep 6, 2024128.00130.80127.80130.00130.0056,494
Sep 5, 2024127.40129.80127.20129.20129.2045,701
Sep 4, 2024125.00128.20124.20127.00127.0076,580
Sep 3, 2024129.40129.80125.00125.80125.8088,086
Sep 2, 2024130.00131.20129.60130.00130.0026,527
Aug 30, 2024130.00132.00130.00132.00132.00106,437
Aug 29, 2024131.60131.60129.60129.80129.8041,439
Aug 28, 2024131.40132.40131.00131.80131.8035,922
Aug 27, 2024134.80135.00130.80131.00131.0054,874
Aug 26, 2024130.60135.00130.60134.40134.40109,152
Aug 23, 2024131.60131.80128.80130.60130.60131,981
Aug 22, 2024128.00130.20127.80129.60129.6048,349
Aug 21, 2024131.00131.20128.60129.00129.0049,146
Aug 20, 2024130.20131.00128.60130.40130.4084,574
Aug 19, 2024128.60130.60128.00130.20130.2052,070
Aug 16, 2024130.00130.20128.00128.60128.6047,751
Aug 15, 2024132.00133.00129.00129.20129.20304,750
Aug 14, 2024131.00132.00129.40131.80131.8072,171
Aug 13, 2024128.80130.80128.60130.20130.2072,710
Aug 12, 2024129.20130.60128.40128.80128.8098,811
Aug 9, 2024127.00130.80127.00129.20129.20111,229
Aug 8, 2024126.60127.20124.20127.20127.20119,429
Aug 7, 2024124.80127.20124.00125.80125.80103,536
Aug 6, 2024123.40125.00121.80124.80124.80303,562
Aug 5, 2024120.60123.00119.20121.60121.60103,883
Aug 2, 2024122.40124.80120.80124.80124.80113,087
Aug 1, 2024121.00125.20121.00123.40123.40105,522
Jul 31, 2024125.00126.00122.60122.80122.80124,634
Jul 30, 2024125.20126.20124.20124.60124.6042,758
Jul 29, 2024123.60125.40123.60124.60124.6049,641
Jul 26, 2024124.00125.40123.60123.60123.6045,840
Jul 25, 2024126.00126.00123.00124.00124.0056,077
Jul 24, 2024128.40128.40124.40125.20125.2047,909
Jul 23, 2024129.80129.80125.40126.00126.0029,404
Jul 22, 2024127.00128.40127.00128.00128.0055,130
Jul 19, 2024129.80129.80127.20127.40127.4028,595
Jul 18, 2024128.60129.00127.20129.00129.00117,866
Jul 17, 2024130.00130.00128.00128.60128.6070,013
Jul 16, 2024132.80134.80130.00130.20130.20185,565
Jul 15, 2024125.20132.40125.00132.40132.40373,740
Jul 12, 2024127.00128.40122.40125.00125.00190,236
Jul 11, 2024122.00126.40122.00126.40126.40116,547
Jul 10, 2024115.80122.00115.80122.00122.00302,605
Jul 9, 2024115.20118.40115.20115.80115.80155,237
Jul 8, 2024114.60115.40113.60115.20115.20130,368
Jul 5, 2024114.00116.00114.00114.40114.4055,805
Jul 4, 2024115.20115.60114.60114.60114.60339,360
Jul 3, 2024114.40115.20114.00115.20115.2036,802
Jul 2, 2024111.40115.00111.40114.40114.4067,351
Jul 1, 2024112.00114.20111.80113.60113.60150,621
Jun 28, 2024107.60109.40106.80109.40109.4068,296
Jun 27, 2024105.00106.60104.60106.60106.6044,452
Jun 26, 2024106.60106.80104.20105.00105.0099,653
Jun 25, 2024107.40108.20106.00106.00106.0057,642
Jun 24, 2024108.20109.20108.00108.40108.4067,611
Jun 21, 2024106.80108.60106.80108.60108.60115,021
Jun 20, 2024111.40111.40108.00108.00108.0052,397
Jun 19, 2024109.00109.80108.80109.00109.0043,404
Jun 18, 2024109.80109.80108.00109.20109.2092,929
Jun 17, 2024109.00109.00107.00108.20108.2047,420
Jun 14, 2024109.00109.40107.80109.20109.2082,954
Jun 13, 2024110.80111.00108.60110.00110.00112,948
Jun 12, 2024108.40111.00107.80110.00110.00122,294
Jun 11, 2024111.40111.40107.20107.60107.6092,725
Jun 10, 2024110.60110.60107.60108.40108.4060,084
Jun 7, 2024111.60111.60108.60109.40109.4036,069
Jun 6, 2024111.80112.60110.40110.40110.4037,176
Jun 5, 2024113.20114.00111.00111.80111.8052,353
Jun 4, 2024111.20113.20111.00113.20113.2071,814
Jun 3, 2024112.00113.40110.80111.20111.2067,069
May 31, 2024111.20113.80111.00112.80112.80277,037
May 30, 2024110.00113.40109.40111.80111.8092,131
May 29, 2024111.40111.40109.00109.20109.2031,054
May 28, 2024110.80113.00110.40111.60111.6050,241
May 27, 2024111.80111.80110.00110.60110.6037,016
May 24, 2024110.00111.60110.00110.80110.8059,305
May 23, 2024112.00113.00111.20111.60111.6045,034
May 22, 2024113.80114.00112.40112.40112.4083,050
May 21, 2024111.00113.80110.60113.80113.8096,883
May 16, 2024111.00113.00110.20112.00112.00116,405
May 15, 2024108.20110.80108.20110.00110.00172,589
May 14, 2024111.00111.00108.00108.00108.00145,811
May 13, 2024110.00112.00109.20109.40109.40138,583
May 10, 2024108.20110.00108.00109.20109.20173,961
May 8, 2024106.60107.80106.20107.80107.80113,145
May 7, 2024101.80107.60101.80106.60106.60670,556
May 6, 2024102.80102.80101.40102.20102.2080,169
May 3, 2024103.20103.20100.60102.80102.80103,979
May 2, 2024101.00103.60101.00102.20102.20100,426
Apr 30, 2024103.00104.20102.00102.60102.6054,990
Apr 29, 2024103.00103.40100.20103.40103.4082,743