Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	38.100	40.200	38.100	38.700	38.452	5,367
2023-11-29	39.000	40.000	39.000	39.900	39.645	8,640
2023-11-28	40.600	40.600	39.700	39.800	39.545	8,288
2023-11-27	40.800	40.800	40.100	40.800	40.539	5,022
2023-11-24	41.600	41.600	40.800	40.800	40.539	676
2023-11-23	42.000	42.000	40.000	40.500	40.241	7,903
2023-11-22	41.000	41.000	40.200	40.200	39.943	2,408
2023-11-21	42.300	42.300	41.300	41.600	41.334	9,176
2023-11-20	42.900	42.900	42.000	42.600	42.327	4,608
2023-11-17	43.600	43.600	42.300	42.900	42.625	235,592
2023-11-16	40.100	43.800	40.100	42.200	41.930	3,302
2023-11-15	41.400	43.900	41.400	43.900	43.619	5,716
2023-11-14	42.000	44.100	42.000	43.400	43.122	5,975
2023-11-13	44.200	44.200	42.700	43.500	43.222	6,857
2023-11-10	43.000	44.200	41.900	44.200	43.917	211,905
2023-11-09	44.000	44.000	41.500	42.300	42.029	119,375
2023-11-08	44.000	44.000	42.500	43.000	42.725	83,759
2023-11-07	42.900	43.900	41.400	43.900	43.619	197,404
2023-11-06	39.700	42.200	39.600	42.000	41.731	134,093
2023-11-03	39.700	39.700	39.700	39.700	39.446	52,749
2023-11-02	39.800	39.900	38.900	39.900	39.645	2,273
2023-11-01	39.500	39.500	38.500	39.500	39.247	3,772
2023-10-31	39.800	40.000	39.400	40.000	39.744	12,899
2023-10-30	40.500	40.500	38.400	39.500	39.247	8,122
2023-10-27	40.500	40.500	38.600	39.500	39.247	9,385
2023-10-26	38.900	39.700	38.000	39.500	39.247	19,007
2023-10-25	38.500	39.800	38.500	39.700	39.446	6,514
2023-10-24	40.700	40.700	38.600	38.800	38.552	16,946
2023-10-23	39.800	40.800	38.700	39.800	39.545	6,255
2023-10-20	42.000	42.000	39.400	39.400	39.148	11,842
2023-10-19	40.400	40.900	40.300	40.300	40.042	4,262
2023-10-18	39.100	41.900	39.100	40.300	40.042	15,716
2023-10-17	41.500	41.600	40.100	41.600	41.334	6,417
2023-10-16	39.100	42.300	39.100	41.700	41.433	6,968
2023-10-13	42.300	42.300	41.000	42.000	41.731	31,429
2023-10-12	39.700	42.300	39.600	41.700	41.433	133,255
2023-10-11	39.000	39.700	38.800	39.500	39.247	12,405
2023-10-10	38.900	39.000	38.500	38.700	38.452	6,704
2023-10-09	41.700	41.700	38.200	38.700	38.452	5,795
2023-10-06	37.600	39.000	37.600	39.000	38.750	98,960
2023-10-05	37.900	38.200	37.200	37.700	37.459	10,763
2023-10-04	37.500	38.000	37.300	37.800	37.558	13,555
2023-10-03	38.900	39.000	37.000	37.900	37.657	358,237
2023-10-02	38.400	40.000	38.300	38.300	38.055	32,822
2023-09-29	38.500	39.300	38.400	39.000	38.750	20,210
2023-09-28	38.500	39.900	38.500	39.300	39.049	16,616
2023-09-27	39.600	40.700	39.000	39.600	39.347	41,268
2023-09-26	40.000	40.000	39.100	39.800	39.545	9,942
2023-09-25	40.100	40.200	39.200	39.700	39.446	24,039
2023-09-22	41.000	41.000	40.100	40.200	39.943	19,151
2023-09-21	41.500	41.500	40.800	41.000	40.738	10,774
2023-09-20	42.500	42.500	41.400	41.500	41.234	16,091
2023-09-19	41.900	42.900	41.000	41.500	41.234	31,739
2023-09-18	41.500	43.400	41.200	41.800	41.533	31,764
2023-09-15	43.500	45.300	41.800	43.400	43.122	34,730
2023-09-14	43.500	44.400	43.000	43.400	43.122	18,710
2023-09-13	43.000	45.000	43.000	44.100	43.818	11,773
2023-09-12	43.900	45.800	43.900	44.200	43.917	34,357
2023-09-11	45.900	45.900	43.800	43.800	43.520	23,334
2023-09-08	45.600	46.000	43.600	45.900	45.606	66,091

← NewerPage 13 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.