Endúr ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 89.800 | 89.800 | 88.650 | 88.650 | 88.085 | 513 |
| 2025-06-30 | 87.700 | 87.700 | 87.700 | 87.700 | 87.141 | 38 |
| 2025-06-26 | 87.300 | 87.300 | 87.300 | 87.300 | 86.744 | 5,062 |
| 2025-06-24 | 88.600 | 88.800 | 88.600 | 88.800 | 88.234 | 241 |
| 2025-06-23 | 87.500 | 87.900 | 87.500 | 87.900 | 87.340 | 8 |
| 2025-06-19 | 90.900 | 90.900 | 90.900 | 90.900 | 90.321 | 11 |
| 2025-06-18 | 92.600 | 92.600 | 92.100 | 92.100 | 91.513 | 560 |
| 2025-06-16 | 90.600 | 91.000 | 90.600 | 90.600 | 90.023 | 27,104 |
| 2025-06-13 | 89.750 | 90.000 | 89.750 | 90.000 | 89.427 | 122 |
| 2025-06-12 | 91.100 | 91.100 | 90.300 | 90.300 | 89.725 | 25,884 |
| 2025-06-11 | 90.800 | 91.500 | 90.700 | 91.250 | 90.669 | 5,389 |
| 2025-06-10 | 91.600 | 91.600 | 91.000 | 91.200 | 90.619 | 29,615 |
| 2025-06-06 | 92.850 | 92.850 | 92.850 | 92.850 | 92.259 | 100 |
| 2025-06-05 | 94.100 | 94.100 | 92.850 | 92.850 | 92.259 | 5,909 |
| 2025-06-04 | 94.450 | 94.550 | 94.400 | 94.500 | 93.898 | 5,389 |
| 2025-06-03 | 94.000 | 95.100 | 93.800 | 94.700 | 94.097 | 1,880 |
| 2025-06-02 | 92.000 | 94.100 | 92.000 | 93.300 | 92.706 | 910 |
| 2025-05-30 | 91.800 | 91.800 | 91.600 | 91.600 | 91.017 | 7,229 |
| 2025-05-28 | 90.800 | 93.400 | 89.700 | 92.000 | 91.414 | 9,200 |
| 2025-05-27 | 90.500 | 91.000 | 90.500 | 90.700 | 90.122 | 4,561 |
| 2025-05-23 | 87.500 | 88.600 | 87.000 | 88.600 | 88.036 | 519 |
| 2025-05-22 | 88.100 | 88.100 | 87.900 | 88.100 | 87.539 | 1,596 |
| 2025-05-21 | 86.600 | 86.600 | 85.900 | 86.000 | 85.452 | 517 |
| 2025-05-20 | 84.500 | 84.500 | 83.500 | 83.500 | 82.968 | 573 |
| 2025-05-19 | 85.000 | 85.200 | 85.000 | 85.000 | 84.459 | 771 |
| 2025-05-16 | 85.000 | 86.500 | 83.900 | 85.321 | 84.777 | 1,428 |
| 2025-05-15 | 86.100 | 86.600 | 85.000 | 85.000 | 84.459 | 30,257 |
| 2025-05-14 | 88.300 | 88.450 | 88.100 | 88.300 | 87.738 | 7,775 |
| 2025-05-13 | 87.800 | 87.900 | 87.600 | 87.600 | 87.042 | 1,799 |
| 2025-05-12 | 88.900 | 88.900 | 87.200 | 87.500 | 86.943 | 2,085 |
| 2025-05-09 | 87.200 | 87.600 | 87.200 | 87.600 | 87.042 | 309 |
| 2025-05-08 | 85.900 | 86.000 | 85.700 | 86.000 | 85.452 | 1,843 |
| 2025-05-07 | 85.900 | 85.900 | 85.900 | 85.900 | 85.353 | 142 |
| 2025-05-02 | 84.000 | 84.800 | 84.000 | 84.800 | 84.260 | 446 |
| 2025-04-30 | 80.850 | 82.600 | 80.850 | 82.200 | 81.676 | 8,964 |
| 2025-04-29 | 80.900 | 81.750 | 80.850 | 81.200 | 80.683 | 1,969 |
| 2025-04-28 | 80.500 | 81.000 | 80.300 | 81.000 | 80.484 | 1,762 |
| 2025-04-24 | 78.700 | 78.700 | 77.300 | 77.600 | 77.106 | 14,883 |
| 2025-04-23 | 76.500 | 77.700 | 76.500 | 77.500 | 77.006 | 4,497 |
| 2025-04-22 | 74.300 | 74.300 | 73.900 | 74.000 | 73.529 | 371 |
| 2025-04-16 | 73.900 | 74.300 | 73.800 | 74.300 | 73.827 | 348 |
| 2025-04-14 | 74.800 | 74.800 | 73.900 | 74.300 | 73.827 | 776 |
| 2025-04-11 | 72.500 | 73.400 | 72.500 | 73.100 | 72.634 | 3,102 |
| 2025-04-10 | 73.900 | 73.900 | 71.750 | 72.400 | 71.939 | 646 |
| 2025-04-09 | 69.500 | 69.500 | 69.100 | 69.100 | 68.660 | 10,164 |
| 2025-04-08 | 71.200 | 71.900 | 70.600 | 71.900 | 71.442 | 3,409 |
| 2025-04-07 | 70.300 | 70.300 | 70.300 | 70.300 | 69.852 | 9,388 |
| 2025-04-04 | 72.900 | 72.900 | 72.900 | 72.900 | 72.436 | 1,666 |
| 2025-04-03 | 75.500 | 75.500 | 75.500 | 75.500 | 75.019 | 2 |
| 2025-04-02 | 76.100 | 76.200 | 75.400 | 76.150 | 75.665 | 2,799 |
| 2025-03-26 | 79.800 | 79.800 | 78.100 | 78.100 | 77.603 | 109 |
| 2025-03-25 | 79.700 | 80.600 | 79.700 | 80.600 | 80.087 | 659 |
| 2025-03-24 | 81.000 | 81.000 | 80.600 | 80.600 | 80.087 | 18,638 |
| 2025-03-21 | 80.500 | 80.500 | 80.500 | 80.500 | 79.987 | 67 |
| 2025-03-20 | 77.900 | 77.900 | 77.900 | 77.900 | 77.404 | 235 |
| 2025-03-18 | 77.600 | 77.600 | 77.600 | 77.600 | 77.106 | 164 |
| 2025-03-17 | 73.600 | 76.200 | 73.600 | 76.000 | 75.516 | 6,165 |
| 2025-03-14 | 71.700 | 72.500 | 71.700 | 72.500 | 72.038 | 4,187 |
| 2025-03-13 | 71.700 | 71.700 | 71.700 | 71.700 | 71.243 | 100 |
| 2025-03-12 | 69.100 | 69.700 | 69.100 | 69.700 | 69.256 | 24 |
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.