Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.510	23.200	22.100	23.200	23.052	19,298
2022-07-04	23.900	24.500	22.800	23.000	22.853	14,116
2022-07-01	24.500	24.595	23.375	24.000	23.846	3,742
2022-06-30	24.055	24.390	23.280	24.390	24.234	12,436
2022-06-29	23.000	24.800	23.000	24.000	23.846	12,170
2022-06-28	24.900	25.000	23.000	24.500	24.343	16,713
2022-06-27	24.000	24.850	22.800	23.005	22.858	27,188
2022-06-24	24.000	24.500	23.500	24.190	24.035	5,833
2022-06-23	24.300	24.980	22.500	24.000	23.846	8,121
2022-06-22	24.060	25.300	24.060	24.250	24.095	24,409
2022-06-21	23.555	25.000	22.700	24.060	23.906	33,428
2022-06-20	25.000	25.000	23.000	24.450	24.294	23,623
2022-06-17	0.470	0.519	0.470	0.500	24.840	37,470
2022-06-16	0.540	0.542	0.450	0.498	24.741	136,987
2022-06-15	0.550	0.578	0.508	0.520	25.834	60,814
2022-06-14	0.540	0.585	0.537	0.540	26.827	60,129
2022-06-13	0.596	0.596	0.540	0.543	26.976	82,484
2022-06-10	0.626	0.650	0.600	0.605	30.056	66,441
2022-06-09	0.640	0.640	0.615	0.626	31.100	26,643
2022-06-08	0.660	0.660	0.619	0.642	31.895	19,319
2022-06-07	0.609	0.674	0.609	0.640	31.795	83,592
2022-06-03	0.638	0.638	0.573	0.630	31.298	129,880
2022-06-02	0.648	0.648	0.600	0.612	30.404	54,603
2022-06-01	0.560	0.650	0.560	0.636	31.597	247,152
2022-05-31	0.598	0.598	0.553	0.553	27.473	20,332
2022-05-30	0.600	0.600	0.554	0.570	28.318	36,491
2022-05-27	0.600	0.600	0.563	0.580	28.814	39,515
2022-05-25	0.550	0.614	0.550	0.563	27.970	52,053
2022-05-24	0.564	0.615	0.532	0.548	27.225	86,119
2022-05-23	0.615	0.619	0.570	0.571	28.367	84,575
2022-05-20	0.650	0.669	0.590	0.610	30.305	84,240
2022-05-19	0.634	0.650	0.560	0.649	32.242	110,202
2022-05-18	0.680	0.711	0.620	0.648	32.193	313,950
2022-05-16	0.568	0.685	0.523	0.670	33.286	639,331
2022-05-13	0.445	0.559	0.445	0.549	27.274	370,829
2022-05-12	0.418	0.418	0.396	0.418	20.766	41,309
2022-05-11	0.410	0.428	0.390	0.412	20.443	54,987
2022-05-10	0.426	0.459	0.371	0.400	19.872	198,064
2022-05-09	0.477	0.477	0.420	0.430	21.362	77,200
2022-05-06	0.430	0.468	0.420	0.450	22.356	84,280
2022-05-05	0.495	0.500	0.432	0.432	21.437	87,056
2022-05-04	0.500	0.500	0.430	0.450	22.356	95,882
2022-05-03	0.500	0.525	0.477	0.477	23.673	38,011
2022-05-02	0.515	0.520	0.485	0.510	25.337	84,327
2022-04-29	0.568	0.568	0.500	0.530	26.330	107,971
2022-04-28	0.561	0.563	0.535	0.548	27.225	18,789
2022-04-27	0.561	0.580	0.560	0.563	27.970	13,063
2022-04-26	0.560	0.579	0.560	0.577	28.665	2,873
2022-04-25	0.595	0.595	0.566	0.579	28.765	10,768
2022-04-22	0.586	0.594	0.586	0.586	29.113	5,433
2022-04-21	0.580	0.599	0.575	0.586	29.113	11,106
2022-04-20	0.590	0.608	0.579	0.579	28.765	41,536
2022-04-19	0.600	0.607	0.585	0.590	29.311	7,775
2022-04-13	0.586	0.600	0.585	0.594	29.510	5,509
2022-04-12	0.589	0.595	0.583	0.586	29.113	8,260
2022-04-11	0.597	0.598	0.581	0.590	29.311	19,152
2022-04-08	0.600	0.602	0.585	0.595	29.560	40,690
2022-04-07	0.610	0.629	0.582	0.594	29.510	19,953
2022-04-06	0.620	0.638	0.610	0.620	30.802	26,155
2022-04-05	0.615	0.650	0.615	0.620	30.802	48,118

← NewerPage 19 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.