Endúr ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-11 | 68.200 | 68.900 | 68.100 | 68.100 | 67.666 | 16,361 |
| 2025-03-10 | 70.600 | 70.600 | 69.400 | 69.400 | 68.958 | 4,836 |
| 2025-03-07 | 69.900 | 69.900 | 69.900 | 69.900 | 69.455 | 93 |
| 2025-03-06 | 71.700 | 71.700 | 69.100 | 69.100 | 68.660 | 692 |
| 2025-03-05 | 71.500 | 71.500 | 70.500 | 70.500 | 70.051 | 17,897 |
| 2025-03-04 | 73.200 | 73.200 | 71.100 | 71.100 | 70.647 | 5,216 |
| 2025-02-27 | 73.400 | 73.700 | 72.900 | 72.900 | 72.436 | 1,619 |
| 2025-02-26 | 75.900 | 76.000 | 74.800 | 75.000 | 74.522 | 7,216 |
| 2025-02-25 | 77.300 | 77.300 | 76.800 | 76.800 | 76.311 | 4,423 |
| 2025-02-24 | 78.200 | 78.200 | 77.800 | 77.800 | 77.305 | 849 |
| 2025-02-21 | 75.000 | 75.400 | 74.900 | 75.400 | 74.920 | 1,606 |
| 2025-02-20 | 75.100 | 75.100 | 75.100 | 75.100 | 74.622 | 207 |
| 2025-02-19 | 76.500 | 76.500 | 76.000 | 76.000 | 75.516 | 1,314 |
| 2025-02-18 | 76.700 | 76.700 | 75.500 | 75.600 | 75.119 | 1,866 |
| 2025-02-17 | 76.000 | 76.200 | 76.000 | 76.200 | 75.715 | 813 |
| 2025-02-14 | 78.400 | 78.800 | 78.000 | 78.000 | 77.503 | 1,297 |
| 2025-02-13 | 77.200 | 77.800 | 77.200 | 77.600 | 77.106 | 4,477 |
| 2025-02-12 | 80.500 | 80.500 | 79.000 | 79.753 | 79.245 | 37,185 |
| 2025-02-10 | 76.900 | 76.900 | 76.500 | 76.500 | 76.013 | 755 |
| 2025-02-06 | 72.900 | 73.000 | 72.900 | 73.000 | 72.535 | 1,979 |
| 2025-02-05 | 74.100 | 74.100 | 74.100 | 74.100 | 73.628 | 221 |
| 2025-02-04 | 70.500 | 70.500 | 70.500 | 70.500 | 70.051 | 14 |
| 2025-02-03 | 70.200 | 70.200 | 69.900 | 70.200 | 69.753 | 3,437 |
| 2025-01-31 | 70.800 | 71.200 | 70.800 | 71.200 | 70.747 | 275 |
| 2025-01-30 | 71.200 | 71.400 | 71.200 | 71.400 | 70.945 | 1,048 |
| 2025-01-29 | 69.500 | 70.000 | 69.500 | 70.000 | 69.554 | 418 |
| 2025-01-28 | 68.300 | 68.300 | 68.300 | 68.300 | 67.865 | 4 |
| 2025-01-27 | 69.000 | 69.000 | 67.600 | 67.600 | 67.169 | 1,023 |
| 2025-01-24 | 69.200 | 69.200 | 68.900 | 68.900 | 68.461 | 54 |
| 2025-01-21 | 69.300 | 69.400 | 69.300 | 69.400 | 68.958 | 52 |
| 2025-01-20 | 68.000 | 69.000 | 67.400 | 69.000 | 68.561 | 4,874 |
| 2025-01-17 | 66.700 | 67.100 | 66.700 | 67.000 | 66.573 | 5,465 |
| 2025-01-16 | 65.000 | 65.700 | 64.800 | 65.700 | 65.282 | 734 |
| 2025-01-15 | 64.000 | 65.300 | 64.000 | 65.300 | 64.884 | 882 |
| 2025-01-14 | 64.600 | 64.600 | 63.900 | 64.100 | 63.692 | 6,133 |
| 2025-01-10 | 66.500 | 66.500 | 66.500 | 66.500 | 66.076 | 238 |
| 2025-01-03 | 69.800 | 69.800 | 69.800 | 69.800 | 69.355 | 572 |
| 2024-12-27 | 70.200 | 70.200 | 70.200 | 70.200 | 69.753 | 129 |
| 2024-12-23 | 69.400 | 70.500 | 69.400 | 70.500 | 70.051 | 2,750 |
| 2024-12-19 | 68.000 | 68.000 | 68.000 | 68.000 | 67.567 | 2,162 |
| 2024-12-18 | 68.700 | 68.700 | 68.700 | 68.700 | 68.262 | 5,000 |
| 2024-12-13 | 67.900 | 67.900 | 66.400 | 66.400 | 65.977 | 5,150 |
| 2024-12-12 | 67.100 | 67.100 | 66.700 | 66.700 | 66.275 | 1,575 |
| 2024-12-11 | 68.700 | 68.700 | 68.700 | 68.700 | 68.262 | 1,000 |
| 2024-12-10 | 66.600 | 66.600 | 66.600 | 66.600 | 66.176 | 2,018 |
| 2024-12-09 | 66.800 | 66.800 | 66.800 | 66.800 | 66.375 | 6,292 |
| 2024-12-06 | 64.800 | 67.000 | 64.800 | 67.000 | 66.573 | 9,396 |
| 2024-12-05 | 64.300 | 64.700 | 64.300 | 64.700 | 64.288 | 2,327 |
| 2024-12-03 | 64.200 | 64.200 | 64.200 | 64.200 | 63.791 | 3,849 |
| 2024-12-02 | 63.400 | 63.400 | 63.400 | 63.400 | 62.996 | 2,067 |
| 2024-11-28 | 63.000 | 63.000 | 63.000 | 63.000 | 62.599 | 8,360 |
| 2024-11-27 | 62.800 | 63.200 | 62.800 | 63.200 | 62.798 | 201 |
| 2024-11-26 | 63.000 | 63.000 | 63.000 | 63.000 | 62.599 | 366 |
| 2024-11-25 | 63.000 | 63.000 | 63.000 | 63.000 | 62.599 | 865 |
| 2024-11-21 | 63.000 | 63.000 | 62.900 | 62.900 | 62.499 | 2,314 |
| 2024-11-19 | 64.000 | 64.000 | 62.100 | 62.100 | 61.705 | 2,156 |
| 2024-11-18 | 59.800 | 60.600 | 59.800 | 60.000 | 59.618 | 5,723 |
| 2024-11-07 | 60.000 | 60.000 | 60.000 | 60.000 | 59.618 | 1,543 |
| 2024-11-05 | 59.400 | 59.400 | 59.100 | 59.200 | 58.823 | 4,858 |
| 2024-10-30 | 60.000 | 60.000 | 57.600 | 57.900 | 57.531 | 3,343 |
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.