Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 53.000 | 53.000 | 51.100 | 52.300 | 51.965 | 14,204 |
| 2024-05-29 | 51.200 | 53.200 | 51.000 | 51.900 | 51.568 | 27,733 |
| 2024-05-28 | 52.900 | 52.900 | 51.400 | 51.700 | 51.369 | 19,885 |
| 2024-05-27 | 54.000 | 54.000 | 52.000 | 52.900 | 52.561 | 25,196 |
| 2024-05-24 | 52.200 | 54.000 | 51.900 | 54.000 | 53.654 | 739,020 |
| 2024-05-23 | 52.000 | 53.400 | 51.000 | 53.300 | 52.959 | 66,257 |
| 2024-05-22 | 52.000 | 52.000 | 47.800 | 51.700 | 51.369 | 29,002 |
| 2024-05-21 | 51.000 | 54.400 | 51.000 | 51.000 | 50.674 | 38,186 |
| 2024-05-16 | 48.000 | 50.900 | 48.000 | 50.800 | 50.475 | 166,070 |
| 2024-05-15 | 49.800 | 49.800 | 48.550 | 49.000 | 48.686 | 16,597 |
| 2024-05-14 | 47.000 | 48.400 | 46.750 | 48.400 | 48.090 | 69,042 |
| 2024-05-13 | 47.000 | 48.700 | 46.600 | 46.650 | 46.351 | 3,547 |
| 2024-05-10 | 47.200 | 47.850 | 46.950 | 47.300 | 46.997 | 23,939 |
| 2024-05-08 | 47.050 | 48.000 | 46.750 | 47.950 | 47.643 | 11,136 |
| 2024-05-07 | 47.100 | 48.200 | 46.000 | 47.000 | 46.699 | 24,187 |
| 2024-05-06 | 47.700 | 47.700 | 47.050 | 47.500 | 47.196 | 11,446 |
| 2024-05-03 | 49.500 | 49.500 | 47.600 | 47.600 | 47.295 | 4,826 |
| 2024-05-02 | 48.900 | 48.900 | 48.050 | 48.050 | 47.743 | 6,829 |
| 2024-04-30 | 48.950 | 48.950 | 48.050 | 48.950 | 48.637 | 7,452 |
| 2024-04-29 | 47.000 | 48.500 | 47.000 | 47.800 | 47.494 | 8,966 |
| 2024-04-26 | 49.150 | 49.150 | 47.400 | 47.500 | 47.196 | 17,521 |
| 2024-04-25 | 46.550 | 48.350 | 46.500 | 48.350 | 48.041 | 22,961 |
| 2024-04-24 | 46.850 | 48.300 | 46.850 | 47.400 | 47.097 | 21,827 |
| 2024-04-23 | 46.500 | 48.950 | 46.500 | 48.150 | 47.842 | 11,519 |
| 2024-04-22 | 48.900 | 49.400 | 48.550 | 49.300 | 48.985 | 15,586 |
| 2024-04-19 | 48.850 | 48.900 | 47.750 | 48.550 | 48.239 | 20,392 |
| 2024-04-18 | 48.250 | 49.000 | 48.250 | 48.900 | 48.587 | 91,612 |
| 2024-04-17 | 48.850 | 49.500 | 48.850 | 49.050 | 48.736 | 21,249 |
| 2024-04-16 | 49.450 | 49.500 | 49.000 | 49.500 | 49.183 | 16,386 |
| 2024-04-15 | 51.000 | 51.000 | 49.500 | 50.200 | 49.879 | 26,179 |
| 2024-04-12 | 49.500 | 50.100 | 48.600 | 49.950 | 49.630 | 31,130 |
| 2024-04-11 | 50.500 | 50.500 | 48.300 | 48.300 | 47.991 | 27,639 |
| 2024-04-10 | 50.000 | 50.300 | 48.600 | 49.000 | 48.686 | 25,689 |
| 2024-04-09 | 50.800 | 50.800 | 49.850 | 50.500 | 50.177 | 45,339 |
| 2024-04-08 | 50.800 | 51.000 | 50.000 | 50.800 | 50.475 | 272,293 |
| 2024-04-05 | 47.800 | 49.750 | 47.800 | 49.000 | 48.686 | 250,921 |
| 2024-04-04 | 45.800 | 47.000 | 45.800 | 47.000 | 46.699 | 130,913 |
| 2024-04-03 | 44.500 | 45.500 | 44.500 | 45.400 | 45.109 | 35,771 |
| 2024-04-02 | 44.400 | 44.500 | 43.500 | 44.400 | 44.116 | 166,847 |
| 2024-03-27 | 44.300 | 44.800 | 44.300 | 44.600 | 44.315 | 16,927 |
| 2024-03-26 | 43.100 | 44.000 | 43.100 | 43.900 | 43.619 | 22,142 |
| 2024-03-25 | 43.000 | 44.000 | 43.000 | 43.800 | 43.520 | 20,123 |
| 2024-03-22 | 43.200 | 43.900 | 42.900 | 43.900 | 43.619 | 33,272 |
| 2024-03-21 | 42.500 | 43.900 | 42.100 | 42.700 | 42.427 | 73,816 |
| 2024-03-20 | 42.000 | 43.000 | 41.700 | 42.500 | 42.228 | 365,468 |
| 2024-03-19 | 40.000 | 42.300 | 40.000 | 41.900 | 41.632 | 403,647 |
| 2024-03-18 | 36.500 | 41.200 | 36.500 | 41.200 | 40.936 | 23,422 |
| 2024-03-15 | 40.400 | 41.700 | 40.300 | 40.300 | 40.042 | 19,602 |
| 2024-03-14 | 37.600 | 40.400 | 37.600 | 40.300 | 40.042 | 25,656 |
| 2024-03-13 | 39.900 | 39.900 | 39.500 | 39.900 | 39.645 | 7,802 |
| 2024-03-12 | 39.700 | 40.000 | 39.100 | 40.000 | 39.744 | 10,553 |
| 2024-03-11 | 39.200 | 40.300 | 38.700 | 40.300 | 40.042 | 22,935 |
| 2024-03-08 | 42.000 | 42.000 | 39.300 | 40.300 | 40.042 | 37,785 |
| 2024-03-07 | 41.900 | 42.000 | 40.300 | 41.000 | 40.738 | 31,654 |
| 2024-03-06 | 41.700 | 42.900 | 41.000 | 41.000 | 40.738 | 186,377 |
| 2024-03-05 | 41.000 | 41.200 | 39.900 | 41.000 | 40.738 | 37,801 |
| 2024-03-04 | 39.900 | 41.300 | 38.300 | 41.000 | 40.738 | 44,927 |
| 2024-03-01 | 38.000 | 38.900 | 37.700 | 37.800 | 37.558 | 10,871 |
| 2024-02-29 | 38.800 | 39.500 | 38.000 | 38.500 | 38.254 | 11,198 |
| 2024-02-28 | 37.600 | 38.900 | 37.600 | 38.900 | 38.651 | 26,063 |
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.