Endur ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.700	37.700	36.500	37.700	37.459	26,154
2024-02-26	38.400	38.400	36.500	36.900	36.664	6,192
2024-02-23	39.800	39.800	36.700	37.500	37.260	28,025
2024-02-22	40.800	41.000	38.800	38.900	38.651	44,168
2024-02-21	42.000	42.500	42.000	42.000	41.731	7,417
2024-02-20	41.500	44.000	41.100	42.500	42.228	30,326
2024-02-19	41.200	41.500	41.200	41.300	41.036	5,215
2024-02-16	40.100	41.800	40.100	41.400	41.135	7,665
2024-02-15	41.400	41.400	40.400	40.400	40.141	837
2024-02-14	39.000	41.900	39.000	41.500	41.234	17,193
2024-02-13	41.900	41.900	40.900	41.300	41.036	7,624
2024-02-12	41.900	41.900	40.600	41.900	41.632	6,059
2024-02-09	41.000	41.200	40.600	41.100	40.837	4,900
2024-02-08	41.000	41.000	39.900	41.000	40.738	9,821
2024-02-07	41.000	41.000	39.900	40.600	40.340	6,597
2024-02-06	40.200	40.800	40.100	40.100	39.843	5,387
2024-02-05	40.000	41.000	40.000	40.000	39.744	7,251
2024-02-02	40.500	40.700	39.600	40.000	39.744	14,399
2024-02-01	40.000	40.800	40.000	40.400	40.141	213,930
2024-01-31	39.100	40.000	39.100	39.300	39.049	2,086
2024-01-30	39.100	40.300	39.100	40.200	39.943	1,273
2024-01-29	39.400	40.900	39.400	39.900	39.645	2,658
2024-01-26	40.200	41.000	39.400	41.000	40.738	10,419
2024-01-25	40.000	41.000	40.000	40.000	39.744	1,548
2024-01-24	40.000	40.900	40.000	40.200	39.943	8,195
2024-01-23	40.000	41.200	40.000	41.000	40.738	1,898
2024-01-22	42.500	42.500	40.400	41.900	41.632	12,125
2024-01-19	40.400	42.000	40.000	41.900	41.632	9,098
2024-01-18	41.900	41.900	40.400	40.400	40.141	14,320
2024-01-17	42.000	42.000	41.400	41.400	41.135	2,896
2024-01-16	41.200	41.900	41.200	41.900	41.632	26,156
2024-01-15	40.700	41.100	40.700	41.000	40.738	6,402
2024-01-12	40.900	41.000	40.300	40.900	40.638	9,130
2024-01-11	39.300	40.400	39.300	39.900	39.645	10,769
2024-01-10	39.400	40.600	39.400	39.400	39.148	6,805
2024-01-09	40.000	41.000	39.400	39.400	39.148	5,903
2024-01-08	39.600	41.000	38.500	40.500	40.241	7,509
2024-01-05	38.000	39.500	38.000	39.400	39.148	3,650
2024-01-04	38.300	39.000	38.300	39.000	38.750	3,175
2024-01-03	39.000	39.000	37.900	38.800	38.552	3,199
2024-01-02	39.100	39.100	38.400	38.900	38.651	930
2023-12-29	36.100	38.000	36.100	38.000	37.757	46,642
2023-12-28	37.600	38.400	36.800	37.300	37.061	25,045
2023-12-27	37.700	38.400	37.200	37.400	37.161	8,005
2023-12-22	37.200	37.500	36.600	37.000	36.763	19,364
2023-12-21	37.500	37.700	35.400	37.700	37.459	201,498
2023-12-20	37.200	38.200	36.800	36.800	36.565	146,137
2023-12-19	38.600	38.600	37.800	37.900	37.657	28,473
2023-12-18	38.500	39.500	38.400	38.500	38.254	5,475
2023-12-15	39.000	39.800	38.600	38.600	38.353	19,446
2023-12-14	38.900	38.900	38.300	38.300	38.055	1,920
2023-12-13	38.100	38.900	38.000	38.200	37.956	17,587
2023-12-12	39.400	39.400	38.000	39.000	38.750	31,050
2023-12-11	39.200	39.400	39.100	39.400	39.148	3,215
2023-12-08	39.800	39.800	38.900	39.500	39.247	15,678
2023-12-07	40.000	40.000	40.000	40.000	39.744	825
2023-12-06	40.000	40.200	39.300	40.200	39.943	7,641
2023-12-05	40.000	40.200	39.100	39.900	39.645	14,538
2023-12-04	40.600	40.600	38.600	39.600	39.347	67,588
2023-12-01	38.800	40.900	38.800	40.900	40.638	3,831

← NewerPage 12 of 21 · 1,257 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.