Endúr ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	116.20	117.80	116.20	117.80	117.80	25,000
2026-10-20	112.80	115.20	112.80	115.20	115.20	37
2026-10-19	115.00	115.00	114.40	114.73	114.73	7,206
2026-10-16	117.60	119.60	117.60	119.60	119.60	342
2026-10-15	115.90	117.40	115.90	117.00	117.00	18,423
2026-10-14	117.80	117.80	117.80	117.80	117.80	10,000
2026-10-12	119.40	119.40	116.30	117.00	117.00	2,265
2026-10-09	118.00	121.00	118.00	121.00	121.00	2,325
2026-10-08	113.70	114.40	112.80	114.40	114.40	2,679
2026-10-07	116.40	117.00	116.40	117.00	117.00	20,336
2026-10-06	116.20	116.20	116.00	116.00	116.00	17,513
2026-10-01	110.20	110.20	110.20	110.20	110.20	1,147
2026-09-30	109.40	109.40	108.00	108.60	108.60	17,251
2026-09-28	109.80	109.80	109.80	109.80	109.80	121
2026-09-25	110.00	110.00	108.60	108.60	108.60	23,315
2026-09-24	109.80	109.80	108.70	108.90	108.90	8,659
2026-09-23	111.40	111.40	110.40	110.60	110.60	5,916
2026-09-22	107.82	108.00	107.82	108.00	108.00	45,000
2026-09-21	105.80	105.80	105.80	105.80	105.80	5,027
2026-09-18	104.60	105.60	104.60	105.20	105.20	158
2026-09-17	102.80	103.40	102.40	102.60	102.60	1,299
2026-09-16	101.40	102.30	101.40	101.80	101.80	1,790
2026-09-15	100.40	101.60	100.00	101.40	101.40	3,560
2026-09-14	102.20	102.60	100.20	100.71	100.71	48,615
2026-09-11	105.60	105.60	104.60	104.60	104.60	553
2026-09-10	106.40	106.40	106.40	106.40	106.40	292
2026-09-09	109.80	109.80	108.00	108.00	108.00	2,416
2026-09-08	109.14	109.14	109.14	109.14	109.14	11,886
2026-09-07	109.00	109.00	109.00	109.00	109.00	2,500
2026-09-04	108.20	108.60	108.20	108.60	108.60	112
2026-09-03	108.00	108.40	108.00	108.40	108.40	318
2026-09-02	107.20	108.40	106.80	108.40	108.40	6,774
2026-09-01	112.40	112.40	107.80	112.10	112.10	13,352
2026-08-31	110.60	110.60	110.40	110.40	110.40	26
2026-08-28	109.10	109.10	109.10	109.10	109.10	218
2026-08-27	111.00	111.00	111.00	111.00	111.00	179
2026-08-26	111.80	111.80	111.80	111.80	111.80	1
2026-08-25	111.00	111.00	111.00	111.00	111.00	7,832
2026-08-24	110.20	111.40	109.00	109.40	109.40	486
2026-08-21	113.60	113.60	111.20	111.20	111.20	478
2026-08-20	112.60	113.00	110.00	113.00	113.00	20,031
2026-08-19	110.80	110.80	110.80	110.80	110.80	7,499
2026-08-18	112.00	112.00	110.00	110.00	110.00	6,064
2026-08-17	113.60	113.80	112.53	112.53	112.53	19,043
2026-08-14	116.80	118.00	116.40	117.40	117.40	15,381
2026-08-12	117.40	117.40	117.40	117.40	117.40	90
2026-08-07	118.20	118.20	118.20	118.20	118.20	80
2026-08-06	119.80	120.00	119.80	119.80	119.80	273
2026-08-04	115.00	115.00	114.80	115.00	115.00	656
2026-08-03	115.10	115.10	113.60	113.60	113.60	436
2026-07-31	114.00	115.00	114.00	115.00	115.00	1,499
2026-07-28	114.60	114.60	114.60	114.60	114.60	2,501
2026-07-27	114.60	115.80	114.60	115.00	115.00	548
2026-07-24	112.80	112.80	112.00	112.20	112.20	146
2026-07-23	112.80	112.80	112.80	112.80	112.80	0
2026-07-22	112.80	112.80	112.80	112.80	112.80	0
2026-07-21	113.00	114.10	113.00	113.40	113.40	184
2026-07-20	112.80	112.80	112.80	112.80	112.80	0
2026-07-17	113.40	113.40	112.80	112.80	112.80	4
2026-07-16	113.00	113.60	113.00	113.60	113.60	772

Page 1 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.8000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.