Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.00 | 119.80 | 117.20 | 118.00 | 118.00 | 156,591 |
| 2026-10-15 | 117.00 | 117.60 | 115.00 | 117.40 | 117.40 | 182,709 |
| 2026-10-14 | 117.00 | 119.20 | 117.00 | 117.60 | 117.60 | 129,895 |
| 2026-10-13 | 117.00 | 117.80 | 116.40 | 117.40 | 117.40 | 88,069 |
| 2026-10-12 | 120.00 | 120.60 | 116.40 | 116.40 | 116.40 | 131,052 |
| 2026-10-09 | 117.20 | 121.00 | 117.20 | 120.00 | 120.00 | 414,315 |
| 2026-10-08 | 114.80 | 115.40 | 112.20 | 115.20 | 115.20 | 136,350 |
| 2026-10-07 | 118.00 | 118.40 | 115.20 | 115.20 | 115.20 | 145,114 |
| 2026-10-06 | 114.00 | 118.00 | 112.60 | 118.00 | 118.00 | 242,933 |
| 2026-10-05 | 111.00 | 113.20 | 110.00 | 112.40 | 112.40 | 196,380 |
| 2026-10-02 | 110.80 | 111.40 | 110.20 | 111.40 | 111.40 | 176,094 |
| 2026-10-01 | 109.00 | 110.40 | 107.80 | 109.80 | 109.80 | 134,374 |
| 2026-09-30 | 111.20 | 111.20 | 108.20 | 108.80 | 108.80 | 142,705 |
| 2026-09-29 | 109.60 | 111.20 | 108.20 | 111.20 | 111.20 | 86,231 |
| 2026-09-28 | 111.00 | 111.80 | 109.20 | 109.60 | 109.60 | 137,380 |
| 2026-09-25 | 109.00 | 110.00 | 108.20 | 108.40 | 108.40 | 565,837 |
| 2026-09-24 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 159,214 |
| 2026-09-23 | 110.80 | 112.20 | 110.40 | 110.60 | 110.60 | 265,260 |
| 2026-09-22 | 107.80 | 109.40 | 107.00 | 109.20 | 109.20 | 227,640 |
| 2026-09-21 | 107.40 | 108.00 | 105.40 | 106.80 | 106.80 | 268,472 |
| 2026-09-18 | 102.60 | 106.60 | 102.00 | 105.20 | 105.20 | 194,385 |
| 2026-09-17 | 102.20 | 103.60 | 102.20 | 102.60 | 102.60 | 122,886 |
| 2026-09-16 | 101.60 | 102.60 | 101.00 | 101.40 | 101.40 | 107,539 |
| 2026-09-15 | 100.20 | 101.60 | 99.300 | 101.40 | 101.40 | 202,300 |
| 2026-09-14 | 102.40 | 102.80 | 100.20 | 100.60 | 100.60 | 390,313 |
| 2026-09-11 | 106.00 | 106.60 | 104.00 | 104.00 | 104.00 | 190,093 |
| 2026-09-10 | 108.00 | 108.20 | 105.40 | 106.20 | 106.20 | 177,149 |
| 2026-09-09 | 110.00 | 110.00 | 107.80 | 107.80 | 107.80 | 67,694 |
| 2026-09-08 | 108.60 | 109.80 | 107.80 | 109.20 | 109.20 | 160,100 |
| 2026-09-07 | 109.00 | 109.80 | 108.20 | 109.40 | 109.40 | 83,205 |
| 2026-09-04 | 107.60 | 108.80 | 107.60 | 108.80 | 108.80 | 74,489 |
| 2026-09-03 | 107.40 | 108.40 | 107.00 | 107.60 | 107.60 | 70,680 |
| 2026-09-02 | 108.00 | 108.40 | 106.60 | 108.40 | 108.40 | 131,191 |
| 2026-09-01 | 112.60 | 113.20 | 107.80 | 108.20 | 108.20 | 309,742 |
| 2026-08-31 | 108.60 | 110.60 | 108.60 | 109.40 | 109.40 | 288,651 |
| 2026-08-28 | 109.60 | 110.20 | 108.20 | 108.80 | 108.80 | 146,681 |
| 2026-08-27 | 111.00 | 111.00 | 109.60 | 109.60 | 109.60 | 65,568 |
| 2026-08-26 | 111.00 | 112.40 | 110.40 | 111.80 | 111.80 | 71,944 |
| 2026-08-25 | 109.00 | 111.60 | 109.00 | 110.80 | 110.80 | 102,668 |
| 2026-08-24 | 111.60 | 111.60 | 109.00 | 109.00 | 109.00 | 184,681 |
| 2026-08-21 | 113.60 | 113.60 | 110.80 | 111.80 | 111.80 | 97,659 |
| 2026-08-20 | 114.20 | 114.60 | 109.00 | 113.80 | 113.80 | 357,161 |
| 2026-08-19 | 109.00 | 111.60 | 108.80 | 111.00 | 111.00 | 237,879 |
| 2026-08-18 | 112.60 | 112.80 | 109.60 | 110.00 | 110.00 | 151,790 |
| 2026-08-17 | 115.20 | 115.20 | 112.20 | 112.40 | 112.40 | 354,148 |
| 2026-08-14 | 116.80 | 118.00 | 116.40 | 117.40 | 117.40 | 63,214 |
| 2026-08-13 | 117.00 | 117.80 | 116.60 | 116.60 | 116.60 | 28,276 |
| 2026-08-12 | 117.00 | 118.20 | 116.60 | 118.20 | 118.20 | 36,628 |
| 2026-08-11 | 119.20 | 119.20 | 116.40 | 117.20 | 117.20 | 98,266 |
| 2026-08-10 | 118.60 | 119.80 | 118.20 | 119.00 | 119.00 | 103,868 |
| 2026-08-07 | 120.20 | 120.20 | 118.00 | 118.60 | 118.60 | 51,810 |
| 2026-08-06 | 117.60 | 120.60 | 117.00 | 120.20 | 120.20 | 182,780 |
| 2026-08-05 | 115.20 | 116.80 | 114.60 | 116.80 | 116.80 | 84,779 |
| 2026-08-04 | 115.40 | 115.60 | 114.20 | 115.20 | 115.20 | 44,628 |
| 2026-08-03 | 115.60 | 115.80 | 113.20 | 113.80 | 113.80 | 77,093 |
| 2026-07-31 | 113.40 | 115.60 | 113.40 | 115.00 | 115.00 | 46,753 |
| 2026-07-30 | 112.80 | 113.60 | 112.40 | 112.80 | 112.80 | 32,550 |
| 2026-07-29 | 113.20 | 114.00 | 112.20 | 113.00 | 113.00 | 44,894 |
| 2026-07-28 | 115.00 | 115.00 | 112.40 | 112.40 | 112.40 | 62,945 |
| 2026-07-27 | 112.60 | 116.40 | 112.60 | 114.20 | 114.20 | 128,716 |
Page 1 of 2 · 65 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.