Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 112.40 | 113.40 | 111.80 | 112.00 | 112.00 | 46,069 |
| 2026-07-23 | 113.80 | 114.60 | 112.40 | 113.20 | 113.20 | 26,184 |
| 2026-07-22 | 116.00 | 116.00 | 113.40 | 114.80 | 114.80 | 20,687 |
| 2026-07-21 | 112.20 | 114.00 | 112.20 | 114.00 | 114.00 | 38,336 |
| 2026-07-20 | 113.80 | 114.00 | 111.20 | 111.80 | 111.80 | 39,886 |
| 2026-07-17 | 113.20 | 114.00 | 112.60 | 113.40 | 113.40 | 29,401 |
| 2026-07-16 | 114.00 | 114.20 | 113.00 | 114.00 | 114.00 | 50,040 |
| 2026-07-15 | 115.60 | 115.60 | 112.80 | 114.60 | 114.60 | 40,465 |
| 2026-07-14 | 111.80 | 112.80 | 111.20 | 112.80 | 112.80 | 36,220 |
| 2026-07-13 | 112.60 | 113.00 | 111.60 | 112.40 | 112.40 | 27,142 |
| 2026-07-10 | 115.00 | 115.40 | 111.60 | 113.00 | 113.00 | 62,243 |
| 2026-07-09 | 115.60 | 115.60 | 114.80 | 114.80 | 114.80 | 19,988 |
| 2026-07-08 | 115.00 | 116.20 | 113.20 | 115.20 | 115.20 | 66,707 |
| 2026-07-07 | 116.40 | 117.60 | 115.20 | 115.40 | 115.40 | 42,111 |
| 2026-07-06 | 115.40 | 116.80 | 114.60 | 116.40 | 116.40 | 65,726 |
| 2026-07-03 | 112.60 | 116.40 | 112.60 | 115.40 | 115.40 | 79,494 |
| 2026-07-02 | 111.20 | 113.20 | 110.20 | 112.20 | 112.20 | 57,079 |
| 2026-07-01 | 114.00 | 114.00 | 110.60 | 111.00 | 111.00 | 37,122 |
| 2026-06-30 | 109.00 | 112.20 | 109.00 | 111.40 | 111.40 | 99,251 |
| 2026-06-29 | 109.00 | 110.00 | 108.00 | 108.60 | 108.60 | 44,360 |
| 2026-06-26 | 111.00 | 111.00 | 108.00 | 108.80 | 108.80 | 90,299 |
| 2026-06-25 | 110.40 | 111.60 | 110.20 | 110.40 | 110.40 | 44,074 |
| 2026-06-24 | 111.00 | 111.80 | 109.80 | 110.40 | 110.40 | 59,592 |
| 2026-06-23 | 111.40 | 112.00 | 109.80 | 111.80 | 111.80 | 69,180 |
| 2026-06-22 | 112.60 | 113.40 | 112.00 | 112.00 | 112.00 | 55,953 |
| 2026-06-19 | 112.00 | 113.60 | 111.20 | 112.00 | 112.00 | 76,130 |
| 2026-06-18 | 113.20 | 113.80 | 111.20 | 111.20 | 111.20 | 77,236 |
| 2026-06-17 | 114.20 | 114.40 | 113.20 | 113.20 | 113.20 | 53,894 |
| 2026-06-16 | 118.00 | 118.20 | 114.20 | 114.20 | 114.20 | 40,971 |
| 2026-06-15 | 116.60 | 117.80 | 115.80 | 117.00 | 117.00 | 44,969 |
| 2026-06-12 | 116.00 | 116.00 | 114.40 | 115.60 | 115.60 | 40,135 |
| 2026-06-11 | 115.40 | 115.80 | 112.80 | 113.40 | 113.40 | 46,615 |
| 2026-06-10 | 114.00 | 115.60 | 113.00 | 114.80 | 114.80 | 77,193 |
| 2026-06-09 | 115.60 | 115.80 | 113.60 | 113.60 | 113.60 | 79,523 |
| 2026-06-08 | 116.20 | 116.20 | 114.40 | 114.80 | 114.80 | 116,609 |
| 2026-06-05 | 117.60 | 118.60 | 116.60 | 116.60 | 116.60 | 96,249 |
| 2026-06-04 | 121.00 | 121.00 | 117.60 | 118.20 | 118.20 | 55,007 |
| 2026-06-03 | 121.00 | 121.60 | 119.20 | 119.60 | 119.60 | 67,641 |
| 2026-06-02 | 121.00 | 121.80 | 119.80 | 119.80 | 119.80 | 93,278 |
| 2026-06-01 | 122.00 | 122.00 | 119.60 | 119.60 | 119.60 | 87,429 |
| 2026-05-29 | 123.60 | 124.00 | 120.20 | 122.00 | 122.00 | 236,119 |
| 2026-05-28 | 123.80 | 125.20 | 122.40 | 122.60 | 122.60 | 108,275 |
| 2026-05-27 | 124.00 | 124.60 | 122.40 | 122.80 | 122.80 | 48,489 |
| 2026-05-26 | 124.20 | 124.20 | 121.40 | 122.60 | 122.60 | 86,661 |
| 2026-05-22 | 125.20 | 125.60 | 123.00 | 123.00 | 123.00 | 181,221 |
| 2026-05-21 | 125.20 | 125.80 | 123.80 | 125.00 | 125.00 | 69,272 |
| 2026-05-20 | 122.60 | 126.00 | 122.60 | 125.00 | 124.20 | 110,341 |
| 2026-05-19 | 121.00 | 122.60 | 120.20 | 122.20 | 121.42 | 134,883 |
| 2026-05-18 | 119.00 | 121.40 | 118.40 | 120.00 | 119.23 | 190,888 |
| 2026-05-15 | 118.60 | 118.60 | 115.00 | 117.00 | 116.25 | 76,989 |
| 2026-05-13 | 119.80 | 120.20 | 116.40 | 117.80 | 117.05 | 218,640 |
| 2026-05-12 | 118.20 | 121.00 | 118.20 | 118.80 | 118.04 | 120,097 |
| 2026-05-11 | 120.40 | 120.40 | 117.00 | 118.60 | 117.84 | 45,357 |
| 2026-05-08 | 119.00 | 120.40 | 117.80 | 117.80 | 117.05 | 74,419 |
| 2026-05-07 | 119.40 | 120.40 | 118.60 | 118.80 | 118.04 | 72,920 |
| 2026-05-06 | 119.00 | 119.40 | 117.00 | 119.40 | 118.64 | 151,829 |
| 2026-05-05 | 115.00 | 118.40 | 114.80 | 118.40 | 117.64 | 120,360 |
| 2026-05-04 | 115.00 | 115.60 | 112.20 | 114.20 | 113.47 | 74,095 |
| 2026-04-30 | 113.00 | 114.80 | 112.20 | 114.80 | 114.07 | 81,557 |
| 2026-04-29 | 111.80 | 114.00 | 111.80 | 114.00 | 113.27 | 65,899 |
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.