Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 57.100 | 58.000 | 54.400 | 57.000 | 56.635 | 546,535 |
| 2024-08-21 | 58.000 | 58.000 | 56.900 | 57.100 | 56.735 | 48,711 |
| 2024-08-20 | 55.200 | 57.500 | 55.200 | 57.500 | 57.132 | 19,351 |
| 2024-08-19 | 55.000 | 55.800 | 55.000 | 55.800 | 55.443 | 5,360 |
| 2024-08-16 | 57.000 | 57.000 | 55.000 | 56.100 | 55.741 | 17,065 |
| 2024-08-15 | 55.300 | 56.100 | 55.300 | 55.900 | 55.542 | 7,618 |
| 2024-08-14 | 55.000 | 56.000 | 54.400 | 55.300 | 54.946 | 376,760 |
| 2024-08-13 | 56.000 | 56.000 | 54.100 | 55.700 | 55.344 | 26,151 |
| 2024-08-12 | 54.000 | 56.800 | 54.000 | 56.300 | 55.940 | 7,286 |
| 2024-08-09 | 55.300 | 56.600 | 55.300 | 56.600 | 56.238 | 3,747 |
| 2024-08-08 | 56.800 | 56.800 | 54.800 | 56.500 | 56.138 | 14,219 |
| 2024-08-07 | 55.300 | 56.900 | 55.100 | 56.700 | 56.337 | 6,007 |
| 2024-08-06 | 56.000 | 58.000 | 55.500 | 56.000 | 55.642 | 66,972 |
| 2024-08-05 | 56.100 | 56.100 | 53.400 | 55.300 | 54.946 | 37,090 |
| 2024-08-02 | 59.500 | 59.500 | 57.000 | 58.500 | 58.126 | 29,163 |
| 2024-08-01 | 60.200 | 60.200 | 58.000 | 59.700 | 59.318 | 8,430 |
| 2024-07-31 | 60.000 | 60.000 | 59.000 | 59.900 | 59.517 | 5,071 |
| 2024-07-30 | 58.000 | 59.600 | 58.000 | 59.600 | 59.219 | 6,530 |
| 2024-07-29 | 59.000 | 59.500 | 57.900 | 58.600 | 58.225 | 7,167 |
| 2024-07-26 | 58.600 | 59.700 | 58.600 | 59.000 | 58.622 | 7,034 |
| 2024-07-25 | 59.500 | 59.500 | 58.500 | 58.600 | 58.225 | 9,235 |
| 2024-07-24 | 59.700 | 59.700 | 58.200 | 59.600 | 59.219 | 6,246 |
| 2024-07-23 | 60.000 | 60.600 | 59.700 | 59.700 | 59.318 | 36,114 |
| 2024-07-22 | 59.600 | 60.000 | 59.600 | 60.000 | 59.616 | 21,837 |
| 2024-07-19 | 59.000 | 59.900 | 58.100 | 59.600 | 59.219 | 29,155 |
| 2024-07-18 | 59.100 | 59.100 | 58.700 | 59.100 | 58.722 | 12,311 |
| 2024-07-17 | 59.000 | 59.000 | 58.500 | 59.000 | 58.622 | 14,223 |
| 2024-07-16 | 59.500 | 59.500 | 58.600 | 58.900 | 58.523 | 20,266 |
| 2024-07-15 | 56.800 | 59.000 | 56.800 | 58.900 | 58.523 | 58,168 |
| 2024-07-12 | 57.000 | 57.500 | 56.100 | 56.100 | 55.741 | 22,815 |
| 2024-07-11 | 56.900 | 57.200 | 56.000 | 56.900 | 56.536 | 29,255 |
| 2024-07-10 | 58.000 | 58.000 | 54.900 | 56.300 | 55.940 | 16,057 |
| 2024-07-09 | 57.200 | 57.500 | 55.400 | 55.400 | 55.045 | 25,631 |
| 2024-07-08 | 57.300 | 57.300 | 56.500 | 57.200 | 56.834 | 10,291 |
| 2024-07-05 | 58.000 | 58.000 | 57.300 | 57.300 | 56.933 | 7,916 |
| 2024-07-04 | 57.000 | 57.900 | 57.000 | 57.500 | 57.132 | 9,129 |
| 2024-07-03 | 58.000 | 58.000 | 56.500 | 58.000 | 57.629 | 21,765 |
| 2024-07-02 | 57.100 | 58.400 | 57.000 | 57.000 | 56.635 | 68,467 |
| 2024-07-01 | 55.700 | 56.500 | 55.700 | 56.500 | 56.138 | 194,498 |
| 2024-06-28 | 55.600 | 56.000 | 55.000 | 55.500 | 55.145 | 15,505 |
| 2024-06-27 | 55.500 | 55.900 | 54.800 | 55.600 | 55.244 | 32,271 |
| 2024-06-26 | 54.400 | 54.500 | 52.900 | 53.900 | 53.555 | 10,153 |
| 2024-06-25 | 54.000 | 54.200 | 53.400 | 54.000 | 53.654 | 6,686 |
| 2024-06-24 | 54.000 | 54.800 | 53.800 | 53.800 | 53.456 | 15,912 |
| 2024-06-21 | 55.600 | 55.700 | 55.000 | 55.000 | 54.648 | 7,162 |
| 2024-06-20 | 55.900 | 55.900 | 55.200 | 55.700 | 55.344 | 8,129 |
| 2024-06-19 | 55.000 | 56.000 | 54.700 | 55.900 | 55.542 | 259,381 |
| 2024-06-18 | 55.000 | 56.000 | 54.100 | 54.700 | 54.350 | 30,862 |
| 2024-06-17 | 55.700 | 55.700 | 54.900 | 55.400 | 55.045 | 30,970 |
| 2024-06-14 | 55.000 | 56.000 | 53.100 | 55.700 | 55.344 | 209,291 |
| 2024-06-13 | 53.900 | 54.100 | 52.400 | 54.100 | 53.754 | 118,396 |
| 2024-06-12 | 53.000 | 54.000 | 51.200 | 52.800 | 52.462 | 20,711 |
| 2024-06-11 | 54.000 | 55.000 | 52.000 | 53.800 | 53.456 | 142,107 |
| 2024-06-10 | 52.000 | 54.000 | 52.000 | 53.800 | 53.456 | 18,199 |
| 2024-06-07 | 51.400 | 53.500 | 51.000 | 52.600 | 52.263 | 104,178 |
| 2024-06-06 | 50.700 | 51.200 | 49.900 | 50.800 | 50.475 | 8,229 |
| 2024-06-05 | 51.400 | 51.400 | 49.000 | 50.900 | 50.574 | 16,389 |
| 2024-06-04 | 51.400 | 51.400 | 49.000 | 50.600 | 50.276 | 12,132 |
| 2024-06-03 | 51.500 | 51.800 | 51.200 | 51.200 | 50.872 | 4,443 |
| 2024-05-31 | 53.000 | 53.000 | 51.000 | 51.400 | 51.071 | 6,695 |
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.