Endúr ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 111.20 | 112.20 | 111.20 | 112.20 | 112.20 | 1,784 |
| 2026-07-13 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 0 |
| 2026-07-10 | 112.60 | 113.10 | 112.60 | 113.10 | 113.10 | 183 |
| 2026-07-09 | 114.60 | 115.30 | 114.60 | 115.30 | 115.30 | 357 |
| 2026-07-08 | 113.60 | 115.20 | 113.60 | 115.00 | 115.00 | 168 |
| 2026-07-07 | 117.30 | 117.30 | 117.00 | 117.00 | 117.00 | 456 |
| 2026-07-06 | 116.20 | 116.20 | 115.20 | 115.20 | 115.20 | 52 |
| 2026-07-03 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2026-07-02 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2026-07-01 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2026-06-30 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2026-06-29 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2026-06-26 | 110.20 | 110.40 | 108.20 | 108.20 | 108.20 | 320 |
| 2026-06-25 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2026-06-24 | 110.60 | 110.90 | 110.60 | 110.90 | 110.90 | 42 |
| 2026-06-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 924 |
| 2026-06-22 | 112.20 | 113.20 | 112.20 | 113.20 | 113.20 | 250 |
| 2026-06-19 | 111.60 | 113.20 | 111.40 | 113.00 | 113.00 | 9,984 |
| 2026-06-18 | 113.00 | 113.00 | 111.80 | 111.80 | 111.80 | 10,734 |
| 2026-06-17 | 114.20 | 114.20 | 113.20 | 113.20 | 113.20 | 4,183 |
| 2026-06-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 239 |
| 2026-06-12 | 115.60 | 115.60 | 115.20 | 115.60 | 115.60 | 1,983 |
| 2026-06-11 | 114.20 | 114.20 | 112.80 | 113.00 | 113.00 | 47,661 |
| 2026-06-10 | 114.60 | 115.40 | 113.00 | 115.40 | 115.40 | 2,164 |
| 2026-06-09 | 114.00 | 114.20 | 114.00 | 114.20 | 114.20 | 4,166 |
| 2026-06-08 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
| 2026-06-05 | 117.60 | 118.40 | 117.60 | 117.80 | 117.80 | 9,730 |
| 2026-06-04 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 251 |
| 2026-06-03 | 120.40 | 120.40 | 120.20 | 120.20 | 120.20 | 35,644 |
| 2026-06-02 | 121.40 | 121.60 | 120.20 | 120.20 | 120.20 | 13,419 |
| 2026-06-01 | 120.40 | 120.40 | 120.20 | 120.20 | 120.20 | 3,099 |
| 2026-05-29 | 123.00 | 123.00 | 121.00 | 121.20 | 121.20 | 991 |
| 2026-05-28 | 124.20 | 124.20 | 123.20 | 123.20 | 123.20 | 183 |
| 2026-05-27 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | 7,078 |
| 2026-05-26 | 123.40 | 123.60 | 122.20 | 122.20 | 122.20 | 15,436 |
| 2026-05-22 | 125.30 | 125.30 | 123.90 | 123.90 | 123.90 | 5,374 |
| 2026-05-21 | 124.00 | 125.60 | 124.00 | 124.60 | 124.60 | 18,845 |
| 2026-05-20 | 125.40 | 125.60 | 125.40 | 125.60 | 124.80 | 257 |
| 2026-05-19 | 121.60 | 122.40 | 120.40 | 122.20 | 121.42 | 22,739 |
| 2026-05-18 | 120.60 | 120.60 | 119.40 | 119.40 | 118.64 | 193 |
| 2026-05-15 | 118.60 | 119.40 | 115.00 | 116.80 | 116.06 | 8,702 |
| 2026-05-13 | 119.80 | 119.80 | 117.00 | 117.60 | 116.85 | 4,040 |
| 2026-05-12 | 118.60 | 121.00 | 118.60 | 118.80 | 118.04 | 4,229 |
| 2026-05-11 | 118.00 | 119.00 | 116.20 | 119.00 | 118.24 | 10,569 |
| 2026-05-08 | 119.80 | 119.80 | 117.80 | 117.80 | 117.05 | 1,389 |
| 2026-05-07 | 119.60 | 120.40 | 118.80 | 118.80 | 118.04 | 10,010 |
| 2026-05-06 | 118.80 | 119.40 | 118.00 | 119.40 | 118.64 | 5,248 |
| 2026-05-05 | 114.40 | 117.80 | 114.40 | 117.80 | 117.05 | 437 |
| 2026-04-30 | 113.00 | 114.80 | 113.00 | 114.80 | 114.07 | 572 |
| 2026-04-29 | 112.20 | 112.60 | 111.40 | 112.00 | 111.29 | 21,404 |
| 2026-04-28 | 113.60 | 113.60 | 111.00 | 111.00 | 110.29 | 27,638 |
| 2026-04-27 | 107.60 | 110.40 | 107.60 | 109.40 | 108.70 | 5,546 |
| 2026-04-24 | 108.00 | 108.00 | 107.40 | 107.60 | 106.91 | 1,078 |
| 2026-04-23 | 108.80 | 109.20 | 107.80 | 107.90 | 107.21 | 4,373 |
| 2026-04-22 | 109.00 | 109.00 | 108.80 | 108.80 | 108.11 | 225 |
| 2026-04-21 | 107.00 | 108.40 | 106.60 | 106.60 | 105.92 | 2,464 |
| 2026-04-20 | 108.60 | 109.00 | 107.60 | 107.60 | 106.91 | 4,126 |
| 2026-04-17 | 110.00 | 110.80 | 108.90 | 109.40 | 108.70 | 7,156 |
| 2026-04-16 | 109.20 | 110.20 | 108.60 | 108.60 | 107.91 | 1,086 |
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.