Oslo - Delayed Quote NOK

Entra ASA (ENTRA.OL)

Compare
116.00
+0.20
+(0.17%)
At close: 4:25:16 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 4, 2025115.60117.60115.20116.00116.00142,299
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
Apr 26, 2024100.00102.8098.60102.00102.00207,579
Apr 25, 2024103.20103.2099.6099.6099.60219,700
Apr 24, 2024102.80103.20100.20103.20103.20214,361
Apr 23, 2024108.20108.20101.60102.80102.80300,765
Apr 22, 2024106.40107.80106.40107.00107.0051,460
Apr 19, 2024105.20106.60104.20106.20106.2074,965
Apr 18, 2024106.00106.80105.80106.00106.0071,927
Apr 17, 2024103.80106.60103.80106.00106.0052,508
Apr 16, 2024106.00107.40106.00106.40106.4059,436
Apr 15, 2024107.00108.60107.00108.20108.2059,494
Apr 12, 2024108.20109.60107.40107.40107.4060,729
Apr 11, 2024109.80110.00107.40107.40107.4087,949
Apr 10, 2024113.00114.60109.60109.80109.8087,357
Apr 9, 2024112.40113.20111.60113.20113.2061,552
Apr 8, 2024111.40112.40110.60112.40112.4061,048
Apr 5, 2024112.60112.60111.40111.40111.4024,853
Apr 4, 2024111.80113.00111.80112.60112.6035,535
Apr 3, 2024108.20112.80108.20112.40112.4063,539
Apr 2, 2024108.00113.40108.00111.40111.40104,697
Mar 27, 2024112.30112.50111.00112.20112.2030,270
Mar 26, 2024110.00112.10109.80111.50111.50116,697
Mar 25, 2024111.40111.60108.60110.50110.50191,807
Mar 22, 2024112.50116.70112.50113.30113.3096,281
Mar 21, 2024108.30113.30108.30112.70112.70130,030
Mar 20, 2024106.60108.80106.60108.80108.8071,877
Mar 19, 2024107.50107.90106.80107.90107.9086,579
Mar 18, 2024106.20108.10106.20108.10108.1033,588
Mar 15, 2024108.70108.70105.70106.20106.20231,082
Mar 14, 2024109.00110.50109.00109.60109.6038,741
Mar 13, 2024108.60109.70108.40109.50109.5033,807
Mar 12, 2024111.50111.50109.60109.60109.6056,031
Mar 11, 2024109.00111.50109.00111.20111.2059,505
Mar 8, 2024108.60110.20107.70110.20110.2025,024
Mar 7, 2024109.00109.90107.30107.90107.9056,216
Mar 6, 2024105.60109.50105.60108.70108.70128,089
Mar 5, 2024110.00110.00105.20107.20107.2084,961
Mar 4, 2024106.90108.60106.30106.70106.7044,643
Mar 1, 2024104.10106.80104.10106.50106.50131,255
Feb 29, 2024104.00104.90103.50104.40104.40175,008
Feb 28, 2024104.10104.50102.50103.20103.20139,416
Feb 27, 2024110.00110.00104.30104.60104.6048,015
Feb 26, 2024106.00107.00104.60104.70104.70104,403
Feb 23, 2024107.00107.60106.00106.50106.5039,469
Feb 22, 2024107.00107.80106.20107.40107.4043,897
Feb 21, 2024108.00108.00107.00107.50107.5047,223
Feb 20, 2024107.00108.60107.00107.60107.6082,364
Feb 19, 2024107.00109.00107.00107.50107.5041,464
Feb 16, 2024110.50110.50107.80108.50108.5036,986
Feb 15, 2024112.00112.00109.20110.00110.0069,247
Feb 14, 2024109.00110.10108.50110.00110.0077,496
Feb 13, 2024110.00110.30107.30107.90107.9088,209
Feb 12, 2024107.30110.50107.30110.50110.5090,291
Feb 9, 2024112.00113.30107.30107.30107.30175,560
Feb 8, 2024117.00117.00112.50112.50112.5066,483
Feb 7, 2024115.00116.20114.50114.50114.50132,994
Feb 6, 2024114.80116.50114.00116.20116.2069,114
Feb 5, 2024114.00115.30114.00114.70114.7061,141

Related Tickers

OLT.OL Olav Thon Eiendomsselskap ASA
229.00
+0.88%
 
3465.T Ki-Star Real Estate Co.,Ltd
4,240.00
-0.47%
 
61B.F Heimstaden AB (publ)
1.2640
+1.44%
 
KMCP.OL KMC Properties ASA
0.0518
-4.07%
 
NP3.ST NP3 Fastigheter AB (publ)
263.00
+0.19%
 
AZA.SI IPC Corporation Ltd
0.0940
0.00%
 
CLNXF Cellnex Telecom, S.A.
33.04
0.00%
 
0QGG.IL Branicks Group AG
2.3800
-1.65%
 
NTGR.TA Netanel Group Ltd
1,612.00
+1.70%
 
INTEA-B.ST Intea Fastigheter AB ser. B
48.25
+0.08%