Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	40.200	40.800	38.900	40.500	40.241	24,146
2023-06-14	40.100	40.500	38.300	38.700	38.452	78,929
2023-06-13	40.100	40.300	38.800	40.000	39.744	23,163
2023-06-12	40.000	41.400	39.400	39.600	39.347	52,942
2023-06-09	41.800	41.800	39.600	39.900	39.645	30,223
2023-06-08	39.000	42.000	39.000	41.500	41.234	19,009
2023-06-07	42.000	42.000	39.900	40.000	39.744	6,479
2023-06-06	39.900	41.500	39.100	41.400	41.135	34,754
2023-06-05	42.000	42.900	39.700	39.700	39.446	53,689
2023-06-02	39.800	41.900	39.800	41.900	41.632	43,846
2023-06-01	40.000	40.900	39.400	40.000	39.744	18,586
2023-05-31	40.000	40.600	39.300	40.000	39.744	59,733
2023-05-30	40.100	43.200	40.000	40.000	39.744	34,550
2023-05-26	44.400	44.400	40.300	40.400	40.141	54,113
2023-05-25	41.500	42.700	40.800	41.900	41.632	72,673
2023-05-24	42.000	42.100	41.000	41.400	41.135	14,626
2023-05-23	40.900	42.600	40.600	42.300	42.029	68,618
2023-05-22	41.000	41.400	40.600	40.900	40.638	11,237
2023-05-19	41.000	41.800	40.600	40.600	40.340	18,102
2023-05-16	42.700	43.500	40.900	40.900	40.638	38,203
2023-05-15	45.000	45.000	42.500	42.800	42.526	48,558
2023-05-12	44.000	46.000	43.300	44.400	44.116	73,496
2023-05-11	45.900	45.900	42.900	44.100	43.818	115,510
2023-05-10	43.500	44.300	42.700	44.000	43.718	31,601
2023-05-09	42.400	44.100	42.400	43.400	43.122	41,091
2023-05-08	40.000	44.000	40.000	43.500	43.222	38,102
2023-05-05	43.500	43.500	41.600	42.200	41.930	166,884
2023-05-04	43.900	43.900	42.300	43.200	42.924	57,793
2023-05-03	42.400	43.500	41.900	42.700	42.427	34,156
2023-05-02	44.600	44.700	42.200	42.500	42.228	62,989
2023-04-28	46.700	46.700	44.200	45.000	44.712	49,686
2023-04-27	44.800	45.400	44.400	45.100	44.811	18,135
2023-04-26	46.000	46.900	42.200	44.800	44.513	98,380
2023-04-25	46.100	47.400	46.100	46.200	45.904	24,624
2023-04-24	47.000	47.700	46.000	46.000	45.706	12,018
2023-04-21	46.800	48.400	46.500	47.300	46.997	50,214
2023-04-20	47.700	48.900	46.300	48.100	47.792	98,549
2023-04-19	45.700	48.000	45.600	47.400	47.097	65,328
2023-04-18	46.400	46.400	44.300	45.600	45.308	45,279
2023-04-17	47.000	47.000	44.500	44.800	44.513	45,669
2023-04-14	47.100	47.800	45.000	46.100	45.805	51,105
2023-04-13	47.000	47.700	46.200	47.100	46.799	57,843
2023-04-12	46.000	47.800	45.500	46.200	45.904	28,884
2023-04-11	46.000	48.000	45.900	46.000	45.706	74,609
2023-04-05	47.600	47.600	45.300	47.000	46.699	19,888
2023-04-04	48.000	48.000	46.400	47.700	47.395	20,199
2023-04-03	47.000	48.900	47.000	47.800	47.494	75,517
2023-03-31	45.500	47.800	45.500	47.000	46.699	101,393
2023-03-30	42.500	45.600	42.500	44.440	44.156	98,016
2023-03-29	41.000	42.275	41.000	41.995	41.726	27,519
2023-03-28	43.795	43.795	41.000	41.540	41.274	34,322
2023-03-27	41.000	43.000	41.000	42.480	42.208	14,789
2023-03-24	43.000	44.995	42.400	42.400	42.129	157,469
2023-03-23	44.910	44.910	42.800	43.410	43.132	14,595
2023-03-22	45.000	45.000	43.745	44.360	44.076	23,767
2023-03-21	41.200	44.000	41.200	43.495	43.217	38,073
2023-03-20	43.040	43.340	41.555	42.095	41.826	68,325
2023-03-17	46.305	46.995	43.545	44.470	44.185	66,405
2023-03-16	46.000	47.990	44.700	45.000	44.712	88,508
2023-03-15	47.985	49.980	43.500	45.500	45.209	264,933

← NewerPage 15 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.