Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	33.300	33.300	31.880	32.300	32.093	21,612
2022-12-19	33.005	33.710	33.005	33.500	33.286	6,045
2022-12-16	33.965	34.500	33.965	34.395	34.175	4,740
2022-12-15	34.900	34.900	34.000	34.735	34.513	175,852
2022-12-14	32.500	35.100	32.500	35.055	34.831	139,726
2022-12-13	34.000	35.080	34.000	35.080	34.856	31,974
2022-12-12	32.800	34.600	32.800	34.600	34.379	27,603
2022-12-09	34.000	34.000	33.130	33.895	33.678	8,396
2022-12-08	33.115	34.000	32.970	34.000	33.782	72,085
2022-12-07	33.850	34.080	32.800	33.500	33.286	57,138
2022-12-06	32.500	34.100	32.500	33.850	33.633	38,534
2022-12-05	33.080	34.150	33.080	33.875	33.658	32,150
2022-12-02	33.995	34.150	33.505	34.000	33.782	15,570
2022-12-01	33.500	34.265	33.500	34.210	33.991	36,692
2022-11-30	34.200	34.550	33.800	33.950	33.733	32,579
2022-11-29	34.500	34.870	33.970	34.200	33.981	23,006
2022-11-28	34.900	34.900	33.000	33.995	33.777	26,612
2022-11-25	33.300	34.945	33.100	34.810	34.587	81,301
2022-11-24	32.100	33.900	32.100	33.500	33.286	57,889
2022-11-23	31.025	32.530	30.770	32.000	31.795	1,036,865
2022-11-22	32.800	33.000	31.535	32.290	32.083	37,042
2022-11-21	33.995	33.995	31.210	32.950	32.739	28,552
2022-11-18	34.000	34.000	31.970	33.360	33.147	72,098
2022-11-17	33.995	34.675	33.995	34.500	34.279	58,896
2022-11-16	34.000	34.400	33.000	33.405	33.191	39,071
2022-11-15	34.000	34.895	33.160	34.400	34.180	22,918
2022-11-14	34.870	34.870	33.300	34.075	33.857	20,343
2022-11-11	35.200	35.200	33.710	34.970	34.746	23,222
2022-11-10	34.000	35.490	34.000	35.150	34.925	28,478
2022-11-09	35.100	35.100	34.000	34.905	34.682	35,636
2022-11-08	33.495	35.400	33.495	35.185	34.960	127,864
2022-11-07	33.200	33.500	32.385	33.390	33.176	37,624
2022-11-04	33.000	33.200	32.800	32.805	32.595	42,515
2022-11-03	31.500	32.970	31.300	32.950	32.739	8,032
2022-11-02	33.000	33.000	31.540	32.210	32.004	114,138
2022-11-01	33.335	34.000	31.500	32.650	32.441	63,471
2022-10-31	34.000	34.000	32.000	33.355	33.142	132,171
2022-10-28	30.000	33.000	29.045	32.500	32.292	140,577
2022-10-27	29.860	29.860	28.535	29.800	29.609	34,744
2022-10-26	28.005	29.750	28.005	29.600	29.411	21,942
2022-10-25	27.505	28.195	27.505	28.195	28.015	2,757
2022-10-24	29.300	29.300	28.000	28.500	28.318	8,730
2022-10-21	27.995	29.095	27.500	28.380	28.198	20,483
2022-10-20	27.675	27.960	27.195	27.960	27.781	9,603
2022-10-19	28.000	28.155	26.505	27.780	27.602	13,300
2022-10-18	28.000	28.910	27.000	28.300	28.119	34,003
2022-10-17	26.600	27.300	26.400	27.300	27.125	11,636
2022-10-14	28.000	28.000	27.095	27.400	27.225	21,371
2022-10-13	26.500	27.170	25.975	26.795	26.624	17,213
2022-10-12	27.545	27.545	25.665	27.000	26.827	10,840
2022-10-11	27.000	28.000	25.995	27.200	27.026	30,132
2022-10-10	27.000	27.950	26.005	27.950	27.771	6,693
2022-10-07	27.550	28.000	27.190	28.000	27.821	10,128
2022-10-06	28.400	28.950	27.200	27.800	27.622	48,371
2022-10-05	27.000	28.400	27.000	28.105	27.925	42,520
2022-10-04	24.260	26.000	23.605	26.000	25.834	189,883
2022-10-03	23.500	26.000	23.500	24.605	24.448	37,395
2022-09-30	25.000	25.000	23.000	24.265	24.110	39,525
2022-09-29	24.500	26.000	23.015	24.710	24.552	61,230
2022-09-28	25.795	25.800	23.400	24.300	24.145	114,267

← NewerPage 17 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.