Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	43.000	48.100	42.000	47.740	47.435	219,076
2023-03-13	43.820	43.820	40.000	42.615	42.342	89,209
2023-03-10	41.300	43.995	41.000	42.700	42.427	212,295
2023-03-09	38.000	41.500	38.000	41.400	41.135	1,527,662
2023-03-08	37.800	38.900	37.800	38.200	37.956	249,597
2023-03-07	37.940	38.500	37.500	38.000	37.757	9,615
2023-03-06	37.060	38.745	37.060	37.840	37.598	7,710
2023-03-03	39.195	39.195	37.005	38.600	38.353	39,517
2023-03-02	39.000	39.600	38.460	38.685	38.437	63,739
2023-03-01	39.000	39.200	38.000	39.000	38.750	11,226
2023-02-28	37.500	39.500	37.400	39.000	38.750	107,182
2023-02-27	34.400	37.500	34.400	37.500	37.260	643,469
2023-02-24	32.750	34.300	32.000	34.300	34.081	277,144
2023-02-23	33.000	33.000	32.000	32.700	32.491	24,692
2023-02-22	32.005	33.000	32.000	32.900	32.689	41,139
2023-02-21	31.600	33.000	31.600	32.865	32.655	40,986
2023-02-20	32.035	32.995	31.005	32.800	32.590	32,327
2023-02-17	32.950	33.895	31.350	32.500	32.292	112,149
2023-02-16	30.000	31.990	29.965	31.900	31.696	643,410
2023-02-15	28.600	30.000	28.600	29.995	29.803	12,485
2023-02-14	29.995	30.000	29.450	30.000	29.808	17,687
2023-02-13	29.500	29.995	28.500	29.810	29.619	14,498
2023-02-10	30.000	30.400	29.500	30.255	30.061	93,935
2023-02-09	28.200	31.000	28.200	30.880	30.682	27,330
2023-02-08	29.500	29.500	28.205	29.360	29.172	34,785
2023-02-07	30.000	30.000	28.255	29.500	29.311	13,510
2023-02-06	27.600	29.000	27.600	29.000	28.814	92,842
2023-02-03	28.000	28.400	27.225	27.400	27.225	83,765
2023-02-02	27.480	28.000	27.480	28.000	27.821	452,787
2023-02-01	27.495	27.495	27.000	27.480	27.304	27,375
2023-01-31	27.010	27.500	27.010	27.300	27.125	5,948
2023-01-30	27.475	27.600	27.175	27.585	27.409	7,292
2023-01-27	27.500	27.600	27.205	27.600	27.423	28,504
2023-01-26	27.300	27.600	26.900	27.500	27.324	20,035
2023-01-25	27.600	27.600	26.005	27.255	27.081	43,449
2023-01-24	27.100	27.700	27.100	27.565	27.389	4,486
2023-01-23	27.900	27.900	27.100	27.690	27.513	532,811
2023-01-20	27.000	27.500	26.700	27.500	27.324	35,487
2023-01-19	27.380	27.645	26.900	27.200	27.026	62,435
2023-01-18	27.800	27.895	27.400	27.480	27.304	35,950
2023-01-17	27.550	27.940	27.470	27.880	27.702	53,000
2023-01-16	27.795	27.820	27.500	27.820	27.642	39,656
2023-01-13	27.995	27.995	27.495	27.895	27.717	115,743
2023-01-12	26.900	27.600	26.890	27.500	27.324	3,243,139
2023-01-11	31.995	32.200	30.130	32.000	31.795	21,614
2023-01-10	32.000	32.000	30.800	31.900	31.696	14,425
2023-01-09	32.995	32.995	31.250	32.300	32.093	3,154
2023-01-06	31.000	32.000	30.355	31.400	31.199	18,973
2023-01-05	31.000	32.895	29.795	32.500	32.292	33,190
2023-01-04	31.500	31.750	31.000	31.750	31.547	10,632
2023-01-03	32.195	32.795	31.020	32.000	31.795	20,038
2023-01-02	34.135	34.200	32.115	32.405	32.198	5,808
2022-12-30	34.445	34.495	31.005	34.490	34.269	38,269
2022-12-29	32.650	34.495	32.480	34.495	34.274	8,656
2022-12-28	31.845	32.000	31.000	32.000	31.795	20,531
2022-12-27	33.495	33.495	31.005	31.995	31.790	19,988
2022-12-23	33.200	33.330	31.045	31.795	31.592	15,718
2022-12-22	33.500	33.500	31.530	33.000	32.789	81,383
2022-12-21	31.000	33.000	31.000	33.000	32.789	25,951
2022-12-20	33.300	33.300	31.880	32.300	32.093	21,612

← NewerPage 16 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.