Endúr ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 89.800 | 89.800 | 89.800 | 89.800 | 89.228 | 214 |
| 2026-01-15 | 87.200 | 87.900 | 87.200 | 87.500 | 86.943 | 1,558 |
| 2026-01-14 | 88.300 | 88.300 | 88.300 | 88.300 | 87.738 | 20,000 |
| 2026-01-13 | 89.500 | 89.500 | 89.200 | 89.200 | 88.632 | 20,701 |
| 2026-01-12 | 89.000 | 89.000 | 89.000 | 89.000 | 88.433 | 471 |
| 2026-01-09 | 89.950 | 90.600 | 89.950 | 90.000 | 89.427 | 10,654 |
| 2026-01-08 | 89.850 | 89.850 | 89.550 | 89.550 | 88.980 | 135 |
| 2026-01-07 | 88.700 | 90.250 | 88.700 | 90.000 | 89.427 | 17,357 |
| 2026-01-06 | 87.700 | 87.700 | 87.700 | 87.700 | 87.141 | 12 |
| 2026-01-05 | 87.750 | 87.750 | 87.100 | 87.100 | 86.545 | 408 |
| 2026-01-02 | 89.850 | 89.850 | 89.200 | 89.200 | 88.632 | 2,023 |
| 2025-12-29 | 90.100 | 90.100 | 90.100 | 90.100 | 89.526 | 798 |
| 2025-12-23 | 88.100 | 89.700 | 88.100 | 89.700 | 89.129 | 14,156 |
| 2025-12-22 | 86.800 | 88.700 | 86.700 | 88.000 | 87.440 | 1,616 |
| 2025-12-19 | 85.900 | 85.900 | 85.700 | 85.700 | 85.154 | 2,305 |
| 2025-12-18 | 83.800 | 84.100 | 83.800 | 84.100 | 83.564 | 6,754 |
| 2025-12-17 | 83.300 | 83.650 | 83.000 | 83.200 | 82.670 | 1,028 |
| 2025-12-16 | 84.100 | 84.200 | 82.600 | 83.100 | 82.571 | 7,975 |
| 2025-12-15 | 84.400 | 85.000 | 84.400 | 85.000 | 84.459 | 5,395 |
| 2025-12-12 | 84.850 | 85.000 | 84.850 | 85.000 | 84.459 | 2,102 |
| 2025-12-11 | 85.000 | 85.000 | 85.000 | 85.000 | 84.459 | 265 |
| 2025-12-10 | 84.300 | 85.000 | 82.700 | 84.500 | 83.962 | 533 |
| 2025-12-09 | 83.800 | 83.800 | 83.800 | 83.800 | 83.266 | 735 |
| 2025-12-08 | 83.900 | 83.900 | 82.700 | 82.900 | 82.372 | 10,291 |
| 2025-12-05 | 84.200 | 84.200 | 83.900 | 83.900 | 83.366 | 1,624 |
| 2025-12-03 | 83.750 | 83.750 | 83.750 | 83.750 | 83.217 | 384 |
| 2025-12-01 | 84.700 | 84.800 | 84.200 | 84.600 | 84.061 | 1,812 |
| 2025-11-27 | 84.900 | 84.900 | 84.900 | 84.900 | 84.359 | 500 |
| 2025-11-26 | 84.300 | 84.300 | 84.300 | 84.300 | 83.763 | 5,000 |
| 2025-11-24 | 82.800 | 82.800 | 82.200 | 82.200 | 81.676 | 1,961 |
| 2025-11-20 | 83.350 | 83.350 | 83.200 | 83.200 | 82.670 | 503 |
| 2025-11-14 | 86.850 | 86.850 | 83.500 | 83.500 | 82.968 | 930 |
| 2025-11-13 | 87.200 | 87.600 | 87.000 | 87.200 | 86.645 | 45,613 |
| 2025-11-12 | 85.400 | 85.400 | 85.400 | 85.400 | 84.856 | 10,000 |
| 2025-11-11 | 85.200 | 85.300 | 85.000 | 85.000 | 84.459 | 3,949 |
| 2025-11-10 | 84.700 | 84.800 | 83.400 | 84.800 | 84.260 | 519 |
| 2025-11-07 | 84.150 | 84.150 | 83.300 | 83.300 | 82.769 | 9,203 |
| 2025-11-06 | 84.250 | 84.250 | 83.800 | 83.800 | 83.266 | 9,566 |
| 2025-11-05 | 84.150 | 84.150 | 84.150 | 84.150 | 83.614 | 4,817 |
| 2025-11-04 | 84.000 | 84.000 | 84.000 | 84.000 | 83.465 | 9,500 |
| 2025-11-03 | 84.700 | 84.700 | 84.700 | 84.700 | 84.161 | 1,126 |
| 2025-10-31 | 84.300 | 84.650 | 84.300 | 84.650 | 84.111 | 70 |
| 2025-10-30 | 85.800 | 85.900 | 84.900 | 84.900 | 84.359 | 1,119 |
| 2025-10-29 | 86.600 | 86.800 | 86.550 | 86.800 | 86.247 | 13,512 |
| 2025-10-28 | 86.800 | 86.900 | 86.600 | 86.600 | 86.048 | 10,205 |
| 2025-10-27 | 85.700 | 85.900 | 85.700 | 85.900 | 85.353 | 443 |
| 2025-10-24 | 84.600 | 86.100 | 84.300 | 85.700 | 85.154 | 30,662 |
| 2025-10-23 | 84.600 | 84.600 | 84.600 | 84.600 | 84.061 | 244 |
| 2025-10-20 | 87.200 | 87.200 | 87.200 | 87.200 | 86.645 | 8,754 |
| 2025-10-17 | 87.500 | 87.800 | 87.400 | 87.800 | 87.241 | 890 |
| 2025-10-16 | 88.000 | 89.500 | 88.000 | 89.500 | 88.930 | 25,553 |
| 2025-10-15 | 83.700 | 84.600 | 83.700 | 84.600 | 84.061 | 16,875 |
| 2025-10-14 | 84.800 | 84.800 | 83.700 | 83.700 | 83.167 | 12,635 |
| 2025-10-13 | 85.600 | 85.600 | 85.200 | 85.200 | 84.657 | 49,697 |
| 2025-10-10 | 84.150 | 85.300 | 84.150 | 85.300 | 84.757 | 38,744 |
| 2025-10-09 | 84.600 | 84.600 | 83.600 | 84.200 | 83.664 | 4,259 |
| 2025-10-08 | 84.300 | 84.300 | 84.100 | 84.100 | 83.564 | 5,325 |
| 2025-10-06 | 85.400 | 85.400 | 84.500 | 84.500 | 83.962 | 1,517 |
| 2025-10-03 | 83.600 | 84.800 | 83.600 | 84.300 | 83.763 | 208 |
| 2025-10-02 | 83.400 | 83.500 | 83.400 | 83.500 | 82.968 | 1,257 |
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.