Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	46.800	46.800	45.000	45.600	45.308	44,412
2023-09-06	47.000	47.100	46.100	46.800	46.501	45,895
2023-09-05	45.000	47.500	45.000	46.000	45.706	202,375
2023-09-04	41.100	45.000	41.100	44.800	44.513	527,467
2023-09-01	40.100	40.100	38.500	40.000	39.744	33,899
2023-08-31	40.100	40.100	39.400	39.600	39.347	6,155
2023-08-30	39.000	40.400	39.000	40.000	39.744	29,832
2023-08-29	39.600	39.600	38.300	39.600	39.347	12,638
2023-08-28	39.800	39.800	38.300	39.400	39.148	24,617
2023-08-25	39.400	39.400	38.100	38.100	37.856	11,869
2023-08-24	40.000	40.000	38.000	39.800	39.545	49,537
2023-08-23	38.800	39.600	38.800	39.500	39.247	5,660
2023-08-22	39.000	39.800	38.800	39.200	38.949	4,469
2023-08-21	40.000	40.000	39.000	39.500	39.247	3,807
2023-08-18	39.900	40.000	38.800	40.000	39.744	9,440
2023-08-17	39.500	40.000	39.200	39.700	39.446	14,958
2023-08-16	40.000	41.900	39.500	40.000	39.744	36,061
2023-08-15	41.500	42.000	39.000	39.800	39.545	4,343
2023-08-14	40.300	41.500	39.700	41.500	41.234	14,188
2023-08-11	40.000	40.300	38.300	40.300	40.042	11,914
2023-08-10	37.600	40.000	37.600	39.900	39.645	14,491
2023-08-09	39.500	39.900	37.800	39.900	39.645	19,188
2023-08-08	37.600	39.600	37.600	39.600	39.347	8,852
2023-08-07	39.600	39.700	37.600	39.700	39.446	12,138
2023-08-04	39.200	39.200	37.600	39.000	38.750	20,244
2023-08-03	39.100	39.200	38.100	39.000	38.750	21,639
2023-08-02	39.200	39.200	38.800	39.200	38.949	4,916
2023-08-01	39.100	40.300	38.800	39.200	38.949	8,705
2023-07-31	40.300	40.300	38.700	40.000	39.744	4,123
2023-07-28	38.700	40.300	38.700	40.300	40.042	18,747
2023-07-27	38.600	40.300	38.600	40.200	39.943	8,127
2023-07-26	39.600	40.000	38.700	40.000	39.744	17,621
2023-07-25	40.200	40.200	39.200	40.200	39.943	14,468
2023-07-24	40.400	40.800	38.700	40.000	39.744	32,076
2023-07-21	37.200	40.400	37.200	40.300	40.042	4,284
2023-07-20	40.900	40.900	38.800	40.500	40.241	10,236
2023-07-19	41.000	41.000	38.500	38.500	38.254	11,446
2023-07-18	40.500	40.800	39.600	40.800	40.539	11,708
2023-07-17	39.900	41.200	38.700	40.900	40.638	13,619
2023-07-14	40.700	40.700	39.300	39.500	39.247	10,680
2023-07-13	40.800	40.800	39.600	40.100	39.843	13,982
2023-07-12	39.300	40.700	37.300	40.700	40.440	8,089
2023-07-11	36.500	39.200	36.500	39.200	38.949	13,957
2023-07-10	38.700	39.400	38.400	39.200	38.949	14,435
2023-07-07	39.500	39.500	36.900	38.700	38.452	17,469
2023-07-06	39.900	39.900	37.600	38.200	37.956	22,046
2023-07-05	38.600	39.000	37.500	38.800	38.552	72,447
2023-07-04	38.600	38.900	37.900	38.700	38.452	25,979
2023-07-03	40.200	40.200	38.500	38.600	38.353	9,975
2023-06-30	38.600	39.200	38.400	39.000	38.750	30,686
2023-06-29	38.900	40.500	37.700	40.200	39.943	59,676
2023-06-28	40.000	40.000	37.700	38.900	38.651	21,093
2023-06-27	39.700	39.700	38.200	38.200	37.956	4,896
2023-06-26	39.700	39.800	38.400	39.200	38.949	16,003
2023-06-23	40.700	41.000	39.500	39.900	39.645	37,376
2023-06-22	41.100	41.100	39.600	40.700	40.440	10,212
2023-06-21	43.500	43.500	41.100	41.700	41.433	11,180
2023-06-20	41.400	41.400	40.700	41.200	40.936	13,113
2023-06-19	41.500	43.000	41.300	41.600	41.334	51,639
2023-06-16	40.500	41.300	40.300	41.000	40.738	4,791

← NewerPage 14 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.