Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.105	24.500	21.980	24.500	24.343	611,501
2022-09-26	22.300	22.790	21.695	22.000	21.859	14,743
2022-09-23	24.065	24.065	22.260	22.300	22.157	71,674
2022-09-22	24.000	24.495	23.575	24.455	24.299	15,650
2022-09-21	24.095	24.995	23.905	24.970	24.810	31,577
2022-09-20	25.005	25.200	24.000	24.385	24.229	44,532
2022-09-19	26.000	26.000	23.725	24.800	24.641	82,591
2022-09-16	27.600	27.600	25.700	26.790	26.619	43,629
2022-09-15	26.700	28.545	26.700	27.050	26.877	104,720
2022-09-14	26.800	27.700	26.800	27.400	27.225	8,135
2022-09-13	27.490	28.595	27.005	27.600	27.423	13,294
2022-09-12	27.400	28.000	27.050	27.400	27.225	10,690
2022-09-09	27.600	27.800	26.600	27.200	27.026	12,511
2022-09-08	25.000	28.000	25.000	27.500	27.324	15,755
2022-09-07	26.020	27.105	26.020	27.105	26.932	23,197
2022-09-06	28.500	29.490	26.995	27.120	26.946	21,311
2022-09-05	28.500	28.945	27.495	28.490	28.308	24,123
2022-09-02	30.000	30.895	28.405	29.610	29.421	20,780
2022-09-01	30.500	30.845	29.300	29.305	29.117	46,207
2022-08-31	30.500	31.600	30.500	30.800	30.603	43,195
2022-08-30	30.800	31.800	30.630	30.800	30.603	60,878
2022-08-29	29.400	30.800	28.400	30.800	30.603	58,999
2022-08-26	30.000	31.000	29.405	30.000	29.808	190,663
2022-08-25	29.850	29.850	28.015	28.115	27.935	46,344
2022-08-24	30.500	30.990	29.195	29.990	29.798	218,563
2022-08-23	28.595	29.200	27.810	29.200	29.013	41,472
2022-08-22	29.495	29.495	27.600	28.745	28.561	18,436
2022-08-19	29.000	30.005	28.005	28.025	27.846	37,815
2022-08-18	26.040	29.000	26.040	29.000	28.814	61,981
2022-08-17	24.000	26.085	24.000	25.900	25.734	19,871
2022-08-16	25.000	25.000	24.005	24.400	24.244	33,705
2022-08-15	24.995	25.600	24.250	24.475	24.318	3,862
2022-08-12	23.000	24.500	23.000	24.500	24.343	19,012
2022-08-11	24.005	24.600	24.000	24.200	24.045	3,616
2022-08-10	24.200	24.500	24.000	24.445	24.289	5,974
2022-08-09	24.400	24.695	24.100	24.500	24.343	5,738
2022-08-08	24.000	24.990	23.700	24.500	24.343	6,413
2022-08-05	23.750	24.500	23.750	24.500	24.343	16,782
2022-08-04	23.500	25.000	23.500	24.250	24.095	8,527
2022-08-03	23.000	24.000	22.905	23.790	23.638	14,926
2022-08-02	22.940	23.500	22.700	23.500	23.350	19,673
2022-08-01	23.000	23.250	22.700	23.100	22.952	15,953
2022-07-29	22.900	23.350	22.900	23.295	23.146	3,910
2022-07-28	23.150	23.390	22.900	22.900	22.753	13,211
2022-07-27	23.100	23.495	22.945	23.390	23.240	3,087
2022-07-26	23.195	23.295	22.950	23.270	23.121	6,200
2022-07-25	23.945	23.945	22.870	23.200	23.052	19,110
2022-07-22	23.900	23.900	22.410	23.800	23.648	29,697
2022-07-21	22.500	23.700	22.500	23.650	23.499	12,950
2022-07-20	23.945	23.950	22.750	23.500	23.350	15,878
2022-07-19	23.500	23.940	23.200	23.780	23.628	28,554
2022-07-18	22.000	23.490	22.000	23.295	23.146	1,389
2022-07-15	22.000	23.805	22.000	23.100	22.952	109,518
2022-07-14	23.400	23.400	22.500	23.100	22.952	13,619
2022-07-13	23.500	23.590	23.100	23.400	23.250	13,184
2022-07-12	24.300	25.000	23.200	24.400	24.244	16,555
2022-07-11	23.500	24.495	23.200	24.200	24.045	11,011
2022-07-08	23.500	24.695	23.300	24.400	24.244	13,135
2022-07-07	23.690	24.500	23.005	24.500	24.343	14,223
2022-07-06	22.500	24.500	22.500	23.695	23.543	4,954

← NewerPage 18 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.