Endúr ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	109.20	110.20	108.60	108.60	107.91	1,086
2026-04-15	108.20	110.40	107.80	110.00	109.30	4,911
2026-04-14	108.40	108.80	108.40	108.80	108.11	1,293
2026-04-13	107.60	108.30	107.60	107.80	107.11	1,425
2026-04-10	108.40	108.40	106.80	106.80	106.12	661
2026-04-09	107.00	108.20	106.20	107.40	106.72	723
2026-04-08	103.60	105.30	103.60	105.30	104.63	180
2026-04-07	103.20	104.20	102.00	103.00	102.34	5,632
2026-03-31	103.60	103.60	103.60	103.60	102.94	22
2026-03-30	100.60	101.60	100.40	101.60	100.95	1,815
2026-03-27	103.70	103.70	102.20	102.20	101.55	4,580
2026-03-26	106.40	106.40	106.40	106.40	105.72	531
2026-03-25	106.20	106.20	106.20	106.20	105.52	342
2026-03-24	103.50	104.80	103.20	104.80	104.13	11,048
2026-03-23	100.00	104.60	100.00	104.60	103.93	1,747
2026-03-20	105.00	105.20	103.40	103.40	102.74	20,003
2026-03-19	105.20	105.20	102.80	104.30	103.64	2,596
2026-03-18	108.80	108.80	108.80	108.80	108.11	412
2026-03-17	106.80	107.20	106.80	107.00	106.32	309
2026-03-16	108.00	108.00	105.60	106.70	106.02	6,046
2026-03-13	106.40	107.80	106.20	107.60	106.91	3,507
2026-03-12	108.80	108.80	106.40	106.40	105.72	2,086
2026-03-11	108.00	108.00	107.60	107.90	107.21	608
2026-03-10	105.60	107.80	105.60	107.80	107.11	183
2026-03-09	104.80	105.60	104.80	104.90	104.23	775
2026-03-06	108.20	109.00	105.90	107.20	106.52	4,561
2026-03-05	110.00	110.00	110.00	110.00	109.30	1,725
2026-03-04	106.60	109.80	105.60	109.80	109.10	2,884
2026-03-03	105.20	106.60	104.60	105.80	105.13	25,499
2026-03-02	107.00	109.83	107.00	107.60	106.91	44,450
2026-02-27	111.00	111.00	106.80	106.80	106.12	1,530
2026-02-26	108.40	110.60	108.40	110.00	109.30	18,380
2026-02-25	106.60	107.60	105.00	107.00	106.32	27,618
2026-02-24	106.00	106.00	106.00	106.00	105.32	286
2026-02-23	106.00	106.60	105.80	106.20	105.52	1,316
2026-02-20	105.20	106.60	104.20	106.00	105.32	1,604
2026-02-19	104.00	104.60	103.60	104.60	103.93	14,158
2026-02-18	103.80	103.80	103.80	103.80	103.14	5,000
2026-02-17	102.40	102.40	102.00	102.00	101.35	15,051
2026-02-16	102.20	102.60	102.20	102.60	101.95	876
2026-02-13	103.20	103.80	101.80	102.40	101.75	7,422
2026-02-12	103.80	105.00	103.40	104.80	104.13	4,092
2026-02-11	105.60	105.80	104.20	104.20	103.54	1,060
2026-02-10	105.50	105.50	104.50	105.00	104.33	3,679
2026-02-09	102.20	104.00	102.10	104.00	103.34	9,693
2026-02-06	100.40	101.50	100.40	101.20	100.56	2,859
2026-02-05	98.000	99.450	98.000	98.800	98.171	92,713
2026-02-04	99.500	100.60	99.350	99.500	98.866	5,209
2026-02-03	100.40	100.40	98.800	98.800	98.171	883
2026-02-02	96.300	99.200	96.300	99.200	98.568	20,084
2026-01-30	97.350	97.500	97.000	97.500	96.879	15,406
2026-01-29	96.300	96.900	96.200	96.700	96.084	1,448
2026-01-28	97.000	97.000	95.750	96.500	95.885	2,002
2026-01-27	93.900	96.200	93.900	96.200	95.587	6,987
2026-01-26	91.800	93.700	91.550	93.700	93.103	3,041
2026-01-23	91.050	91.200	91.050	91.200	90.619	496
2026-01-22	90.350	91.400	90.000	91.400	90.818	27,419
2026-01-21	87.400	87.500	87.400	87.500	86.943	10,998
2026-01-20	87.300	87.300	87.300	87.300	86.744	628
2026-01-19	89.030	89.200	88.100	88.650	88.085	2,184

← NewerPage 3 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.