Endúr ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	83.400	83.400	83.400	83.400	82.869	1,380
2025-09-30	82.700	82.700	82.700	82.700	82.173	127
2025-09-29	83.300	84.200	82.300	82.300	81.776	142
2025-09-26	83.400	84.400	83.400	83.600	83.068	15,071
2025-09-24	85.550	86.500	85.200	85.400	84.856	12,155
2025-09-23	86.300	86.300	86.300	86.300	85.750	9,012
2025-09-22	86.300	86.300	85.700	85.700	85.154	4,613
2025-09-19	87.200	88.700	86.600	88.400	87.837	667
2025-09-18	86.900	86.900	86.000	86.000	85.452	95
2025-09-17	87.700	87.700	87.000	87.000	86.446	15
2025-09-16	88.600	88.600	88.500	88.500	87.936	132
2025-09-15	89.600	89.900	89.000	89.500	88.930	4
2025-09-12	90.350	90.600	90.350	90.400	89.824	109
2025-09-11	91.600	91.600	90.300	90.700	90.122	554
2025-09-10	90.300	90.800	90.300	90.300	89.725	11,029
2025-09-09	90.050	90.100	90.050	90.100	89.526	233
2025-09-08	89.400	91.000	88.200	90.250	89.675	1,909
2025-09-05	88.700	88.700	87.300	87.800	87.241	549
2025-09-04	87.000	87.900	87.000	87.200	86.645	301
2025-09-03	86.200	87.300	86.200	87.100	86.545	366
2025-09-02	88.700	88.900	87.000	87.100	86.545	60
2025-09-01	89.100	89.100	88.700	88.700	88.135	8,884
2025-08-29	89.500	89.500	89.500	89.500	88.930	22
2025-08-28	88.500	89.200	88.500	89.200	88.632	10,722
2025-08-27	91.600	91.700	89.800	89.800	89.228	3,721
2025-08-26	93.100	93.100	92.900	92.900	92.308	491
2025-08-22	93.200	93.200	92.400	92.600	92.010	1,859
2025-08-21	90.200	92.450	90.200	92.200	91.613	17,263
2025-08-20	86.100	87.300	85.600	87.300	86.744	850
2025-08-19	89.300	89.500	89.300	89.400	88.831	1,405
2025-08-18	89.000	89.000	87.700	87.800	87.241	4,835
2025-08-15	90.000	90.000	89.000	89.000	88.433	369
2025-08-14	89.900	90.000	89.900	89.900	89.327	1,040
2025-08-13	90.750	91.500	90.750	90.750	90.172	3,588
2025-08-12	87.000	88.700	87.000	88.700	88.135	14,221
2025-08-11	87.200	87.200	87.100	87.100	86.545	12,638
2025-08-08	88.200	88.200	88.200	88.200	87.638	180
2025-08-07	87.700	88.000	87.700	88.000	87.440	15,515
2025-08-05	88.400	88.400	87.900	87.900	87.340	156
2025-08-04	90.300	90.300	89.000	89.382	88.813	506
2025-08-01	89.800	90.200	89.600	89.600	89.029	1,254
2025-07-31	89.700	90.900	89.700	90.300	89.725	5,620
2025-07-30	88.900	89.200	88.900	89.200	88.632	112
2025-07-29	89.800	90.000	89.550	89.550	88.980	27,441
2025-07-28	89.000	89.800	89.000	89.800	89.228	15,263
2025-07-25	88.700	89.000	88.700	89.000	88.433	1,146
2025-07-24	89.500	89.700	89.000	89.150	88.582	4,995
2025-07-23	89.900	89.900	89.500	89.500	88.930	835
2025-07-22	90.000	90.000	88.700	88.700	88.135	5,660
2025-07-21	90.800	90.800	89.700	89.700	89.129	616
2025-07-18	91.800	91.800	90.800	90.800	90.222	6,532
2025-07-17	90.200	91.700	89.500	91.700	91.116	27,278
2025-07-16	89.600	89.600	89.550	89.550	88.980	191
2025-07-15	88.300	88.400	88.100	88.400	87.837	4,400
2025-07-14	88.600	88.800	88.600	88.600	88.036	2,780
2025-07-11	89.150	89.150	88.300	88.300	87.738	2,228
2025-07-10	88.700	88.700	88.700	88.700	88.135	12
2025-07-09	88.100	88.350	87.600	87.700	87.141	697
2025-07-07	88.050	88.900	88.050	88.650	88.085	396
2025-07-02	89.500	89.500	88.700	88.700	88.135	827

← NewerPage 5 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.