Sentia ASA (OSL:SNTIA)
Norway
· Delayed Price · Currency is NOK 69.96
-1.04 (-1.46%)
At close: Mar 9, 2026
Sentia ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.53 | 71.00 | 69.51 | 69.96 | 69.96 | -1.46% | 45,942 |
| Mar 6, 2026 | 71.79 | 72.05 | 70.59 | 71.00 | 71.00 | -0.55% | 53,610 |
| Mar 5, 2026 | 72.00 | 72.45 | 71.17 | 71.39 | 71.39 | -0.57% | 95,436 |
| Mar 4, 2026 | 72.00 | 72.20 | 71.70 | 71.80 | 71.80 | 0.53% | 116,184 |
| Mar 3, 2026 | 72.00 | 72.15 | 70.07 | 71.42 | 71.42 | -1.63% | 141,841 |
| Mar 2, 2026 | 69.44 | 73.00 | 68.50 | 72.60 | 72.60 | 0.69% | 395,664 |
| Feb 27, 2026 | 70.00 | 72.10 | 69.51 | 72.10 | 72.10 | 3.00% | 356,388 |
| Feb 26, 2026 | 69.79 | 70.00 | 69.15 | 70.00 | 70.00 | 0.27% | 172,880 |
| Feb 25, 2026 | 70.99 | 70.99 | 69.25 | 69.81 | 69.81 | 0.49% | 115,904 |
| Feb 24, 2026 | 70.00 | 70.30 | 69.31 | 69.47 | 69.47 | -0.62% | 109,312 |
| Feb 23, 2026 | 70.56 | 70.95 | 69.74 | 69.90 | 69.90 | 0.03% | 54,373 |
| Feb 20, 2026 | 69.53 | 70.47 | 69.47 | 69.88 | 69.88 | 0.55% | 167,698 |
| Feb 19, 2026 | 67.51 | 71.00 | 67.51 | 69.50 | 69.50 | 0.10% | 226,687 |
| Feb 18, 2026 | 68.05 | 69.43 | 67.09 | 69.43 | 69.43 | 2.21% | 131,746 |
| Feb 17, 2026 | 68.20 | 68.68 | 66.71 | 67.93 | 67.93 | -0.12% | 122,582 |
| Feb 16, 2026 | 69.70 | 70.19 | 67.66 | 68.01 | 68.01 | -0.31% | 177,223 |
| Feb 13, 2026 | 70.00 | 70.00 | 68.22 | 68.22 | 68.22 | 1.25% | 321,103 |
| Feb 12, 2026 | 64.88 | 67.48 | 64.88 | 67.38 | 67.38 | 1.84% | 109,939 |
| Feb 11, 2026 | 66.32 | 66.99 | 64.71 | 66.16 | 66.16 | -0.54% | 167,088 |
| Feb 10, 2026 | 65.60 | 67.00 | 64.69 | 66.52 | 66.52 | 1.36% | 68,445 |
| Feb 9, 2026 | 63.11 | 66.08 | 63.11 | 65.63 | 65.63 | 3.18% | 81,783 |
| Feb 6, 2026 | 62.95 | 64.06 | 62.79 | 63.61 | 63.61 | 1.45% | 31,918 |
| Feb 5, 2026 | 62.00 | 63.40 | 62.00 | 62.70 | 62.70 | 1.29% | 23,324 |
| Feb 4, 2026 | 62.66 | 62.95 | 61.67 | 61.90 | 61.90 | -1.99% | 60,069 |
| Feb 3, 2026 | 64.49 | 64.87 | 62.81 | 63.16 | 63.16 | -2.11% | 30,250 |
| Feb 2, 2026 | 63.85 | 64.63 | 63.62 | 64.52 | 64.52 | 0.34% | 45,843 |
| Jan 30, 2026 | 64.24 | 64.46 | 63.55 | 64.30 | 64.30 | 1.31% | 74,523 |
| Jan 29, 2026 | 62.91 | 64.50 | 62.91 | 63.47 | 63.47 | 0.49% | 80,924 |
| Jan 28, 2026 | 62.66 | 64.59 | 62.64 | 63.16 | 63.16 | -0.93% | 92,740 |
| Jan 27, 2026 | 62.30 | 63.76 | 62.30 | 63.75 | 63.75 | 2.28% | 220,763 |
| Jan 26, 2026 | 61.30 | 64.00 | 61.30 | 62.33 | 62.33 | -2.09% | 105,078 |
| Jan 23, 2026 | 63.25 | 64.25 | 62.88 | 63.66 | 63.66 | 1.69% | 78,182 |
| Jan 22, 2026 | 61.20 | 62.85 | 61.20 | 62.60 | 62.60 | 2.29% | 241,047 |
| Jan 21, 2026 | 61.98 | 61.98 | 60.70 | 61.20 | 61.20 | 0.07% | 34,465 |
| Jan 20, 2026 | 61.00 | 61.38 | 60.65 | 61.16 | 61.16 | -0.07% | 35,602 |
| Jan 19, 2026 | 61.74 | 61.74 | 60.78 | 61.20 | 61.20 | -1.31% | 44,948 |
| Jan 16, 2026 | 61.56 | 62.43 | 61.11 | 62.01 | 62.01 | 0.34% | 36,913 |
| Jan 15, 2026 | 61.25 | 61.90 | 61.25 | 61.80 | 61.80 | 0.62% | 39,026 |
| Jan 14, 2026 | 61.00 | 61.42 | 60.70 | 61.42 | 61.42 | 0.84% | 62,791 |
| Jan 13, 2026 | 61.58 | 61.59 | 60.73 | 60.91 | 60.91 | -0.93% | 89,363 |
| Jan 12, 2026 | 61.20 | 62.48 | 61.20 | 61.48 | 61.48 | 0.46% | 114,889 |
| Jan 9, 2026 | 62.68 | 62.80 | 61.02 | 61.20 | 61.20 | -2.63% | 87,088 |
| Jan 8, 2026 | 63.00 | 63.33 | 62.34 | 62.85 | 62.85 | -0.51% | 57,593 |
| Jan 7, 2026 | 63.13 | 63.43 | 62.56 | 63.17 | 63.17 | -0.24% | 163,894 |
| Jan 6, 2026 | 62.28 | 63.39 | 62.15 | 63.32 | 63.32 | 1.65% | 55,609 |
| Jan 5, 2026 | 63.00 | 63.00 | 61.50 | 62.29 | 62.29 | 0.18% | 89,765 |
| Jan 2, 2026 | 62.10 | 63.19 | 62.06 | 62.18 | 62.18 | -1.29% | 76,546 |
| Dec 30, 2025 | 63.27 | 63.69 | 62.19 | 62.99 | 62.99 | -0.44% | 77,948 |
| Dec 29, 2025 | 61.01 | 63.63 | 61.01 | 63.27 | 63.27 | 3.16% | 143,971 |
| Dec 23, 2025 | 60.20 | 61.72 | 60.06 | 61.33 | 61.33 | 1.57% | 251,311 |
| Dec 22, 2025 | 60.11 | 60.62 | 59.95 | 60.38 | 60.38 | 0.75% | 135,313 |
| Dec 19, 2025 | 60.30 | 60.52 | 59.93 | 59.93 | 59.93 | -0.61% | 135,997 |
| Dec 18, 2025 | 59.61 | 60.52 | 59.61 | 60.30 | 60.30 | 0.50% | 28,110 |
| Dec 17, 2025 | 61.00 | 61.00 | 59.99 | 60.00 | 60.00 | -0.37% | 27,366 |
| Dec 16, 2025 | 59.97 | 60.26 | 59.37 | 60.22 | 60.22 | -0.13% | 131,625 |
| Dec 15, 2025 | 61.12 | 61.28 | 60.30 | 60.30 | 60.30 | -1.34% | 56,933 |
| Dec 12, 2025 | 61.00 | 61.99 | 60.96 | 61.12 | 61.12 | 0.20% | 32,048 |
| Dec 11, 2025 | 61.00 | 61.45 | 60.92 | 61.00 | 61.00 | - | 68,522 |
| Dec 10, 2025 | 63.00 | 63.04 | 61.00 | 61.00 | 61.00 | -3.33% | 119,119 |
| Dec 9, 2025 | 63.78 | 64.40 | 63.10 | 63.10 | 63.10 | -0.80% | 204,450 |
| Dec 8, 2025 | 64.00 | 64.40 | 63.61 | 63.61 | 63.61 | -1.07% | 320,179 |
| Dec 5, 2025 | 62.00 | 64.40 | 62.00 | 64.30 | 64.30 | 1.10% | 31,969 |
| Dec 4, 2025 | 64.00 | 64.00 | 63.17 | 63.60 | 63.60 | 0.16% | 33,062 |
| Dec 3, 2025 | 63.50 | 63.94 | 63.08 | 63.50 | 63.50 | 0.14% | 102,056 |
| Dec 2, 2025 | 63.54 | 63.94 | 62.65 | 63.41 | 63.41 | 0.65% | 97,148 |
| Dec 1, 2025 | 63.11 | 63.66 | 62.24 | 63.00 | 63.00 | 1.63% | 85,279 |
| Nov 28, 2025 | 60.91 | 61.99 | 60.91 | 61.99 | 61.99 | 1.62% | 36,809 |
| Nov 27, 2025 | 60.20 | 61.00 | 60.04 | 61.00 | 61.00 | 1.33% | 101,347 |
| Nov 26, 2025 | 60.00 | 60.79 | 59.98 | 60.20 | 60.20 | 1.13% | 126,742 |
| Nov 25, 2025 | 59.00 | 60.00 | 58.81 | 59.53 | 59.53 | 1.04% | 62,869 |
| Nov 24, 2025 | 59.50 | 60.52 | 58.50 | 58.92 | 58.92 | -0.24% | 64,579 |
| Nov 21, 2025 | 59.67 | 59.98 | 58.89 | 59.06 | 59.06 | -2.94% | 69,803 |
| Nov 20, 2025 | 60.50 | 60.85 | 60.00 | 60.85 | 60.85 | 1.89% | 29,715 |
| Nov 19, 2025 | 61.80 | 61.80 | 59.56 | 59.72 | 59.72 | -0.50% | 32,539 |
| Nov 18, 2025 | 62.70 | 62.70 | 60.00 | 60.02 | 60.02 | -2.58% | 26,552 |
| Nov 17, 2025 | 62.70 | 62.70 | 61.32 | 61.61 | 61.61 | -2.33% | 43,511 |
| Nov 14, 2025 | 61.50 | 63.08 | 61.00 | 63.08 | 63.08 | 2.49% | 184,158 |
| Nov 13, 2025 | 62.99 | 62.99 | 59.11 | 61.55 | 61.55 | 0.02% | 326,979 |
| Nov 12, 2025 | 60.00 | 61.54 | 60.00 | 61.54 | 61.54 | 2.74% | 123,090 |
| Nov 11, 2025 | 60.10 | 60.67 | 59.82 | 59.90 | 59.90 | -0.71% | 36,347 |
| Nov 10, 2025 | 60.02 | 61.30 | 60.00 | 60.33 | 60.33 | 0.22% | 78,377 |
| Nov 7, 2025 | 59.40 | 61.10 | 59.40 | 60.20 | 60.20 | 1.01% | 89,955 |
| Nov 6, 2025 | 60.48 | 61.32 | 59.50 | 59.60 | 59.60 | -1.14% | 123,584 |
| Nov 5, 2025 | 61.50 | 61.81 | 60.10 | 60.29 | 60.29 | -2.14% | 110,597 |
| Nov 4, 2025 | 62.66 | 62.68 | 61.32 | 61.61 | 61.61 | -2.21% | 158,954 |
| Nov 3, 2025 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.55% | 64,752 |
| Oct 31, 2025 | 64.00 | 64.00 | 63.20 | 63.35 | 63.35 | -0.63% | 37,186 |
| Oct 30, 2025 | 64.50 | 64.50 | 63.56 | 63.75 | 63.75 | -1.16% | 28,930 |
| Oct 29, 2025 | 65.20 | 65.25 | 64.09 | 64.50 | 64.50 | -1.44% | 25,037 |
| Oct 28, 2025 | 64.60 | 65.56 | 64.60 | 65.44 | 65.44 | 0.68% | 59,106 |
| Oct 27, 2025 | 64.35 | 65.07 | 63.19 | 65.00 | 65.00 | 1.03% | 62,506 |
| Oct 24, 2025 | 64.00 | 64.45 | 63.93 | 64.34 | 64.34 | 0.06% | 29,193 |
| Oct 23, 2025 | 63.50 | 64.52 | 63.34 | 64.30 | 64.30 | 0.39% | 32,489 |
| Oct 22, 2025 | 64.50 | 64.50 | 62.95 | 64.05 | 64.05 | -0.50% | 69,013 |
| Oct 21, 2025 | 63.36 | 64.44 | 63.22 | 64.37 | 64.37 | 2.08% | 74,699 |
| Oct 20, 2025 | 63.05 | 64.05 | 63.05 | 63.06 | 63.06 | 0.17% | 56,770 |
| Oct 17, 2025 | 63.42 | 63.51 | 62.29 | 62.95 | 62.95 | -0.62% | 68,947 |
| Oct 16, 2025 | 63.51 | 63.76 | 62.90 | 63.34 | 63.34 | - | 63,766 |
| Oct 15, 2025 | 64.50 | 64.60 | 63.11 | 63.34 | 63.34 | -1.57% | 88,850 |
| Oct 14, 2025 | 64.50 | 64.72 | 64.00 | 64.35 | 64.35 | 0.23% | 66,917 |