Endúr ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	59.700	60.500	59.000	59.000	58.624	5,371
2024-10-25	57.800	57.800	57.800	57.800	57.432	205
2024-10-23	58.500	58.700	58.200	58.700	58.326	941
2024-10-22	57.500	57.500	57.500	57.500	57.134	267
2024-10-17	56.000	56.111	56.000	56.111	55.754	330
2024-10-15	56.500	56.500	56.500	56.500	56.140	348
2024-10-14	57.100	57.400	57.100	57.400	57.034	18,278
2024-09-26	58.200	58.200	58.200	58.200	57.829	261
2024-09-13	62.700	62.700	62.700	62.700	62.301	2,000
2024-09-10	58.500	58.500	58.500	58.500	58.127	195
2024-09-06	60.000	60.000	60.000	60.000	59.618	1,822
2024-09-05	57.700	57.700	57.700	57.700	57.333	3,278
2024-09-04	58.800	58.800	58.800	58.800	58.426	192
2024-08-28	60.900	60.900	60.900	60.900	60.512	51
2024-07-18	59.200	59.200	59.200	59.200	58.823	364
2024-07-11	57.000	57.000	57.000	57.000	56.637	364
2024-06-17	55.700	55.700	55.700	55.700	55.345	369
2024-04-19	48.546	48.546	48.546	48.546	48.236	209
2024-04-17	49.046	49.046	49.046	49.046	48.733	41
2024-04-03	45.404	45.404	45.404	45.404	45.115	89
2024-03-27	44.604	44.604	44.604	44.604	44.320	111
2024-03-15	40.296	40.296	40.296	40.296	40.040	140
2023-12-27	37.403	37.403	37.403	37.403	37.165	247
2023-12-04	39.596	39.596	39.596	39.596	39.344	33
2023-11-09	42.296	42.296	42.296	42.296	42.027	31
2023-10-04	37.803	37.803	37.803	37.803	37.563	51
2023-09-27	39.596	39.596	39.596	39.596	39.344	33
2023-05-15	45.000	45.000	42.800	42.800	42.527	288
2023-01-27	27.600	27.600	27.600	27.600	27.424	2,632
2023-01-17	27.880	27.880	27.880	27.880	27.702	4,865
2023-01-12	27.500	27.500	27.500	27.500	27.325	4,865

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.