Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.600	0.631	0.594	0.606	30.106	42,633
2022-04-01	0.600	0.605	0.595	0.600	29.808	5,695
2022-03-31	0.593	0.605	0.590	0.600	29.808	7,671
2022-03-30	0.604	0.610	0.597	0.598	29.709	6,154
2022-03-29	0.601	0.609	0.591	0.601	29.858	13,505
2022-03-28	0.598	0.600	0.593	0.600	29.808	6,966
2022-03-25	0.612	0.618	0.596	0.598	29.709	18,869
2022-03-24	0.585	0.615	0.585	0.605	30.056	17,443
2022-03-23	0.584	0.600	0.583	0.590	29.311	33,986
2022-03-22	0.620	0.620	0.584	0.603	29.957	37,660
2022-03-21	0.615	0.624	0.608	0.609	30.255	24,881
2022-03-18	0.602	0.630	0.602	0.624	31.000	10,789
2022-03-17	0.630	0.633	0.606	0.611	30.355	35,034
2022-03-16	0.605	0.642	0.597	0.625	31.050	68,603
2022-03-15	0.570	0.601	0.569	0.601	29.858	147,968
2022-03-14	0.588	0.601	0.577	0.599	29.758	49,561
2022-03-11	0.548	0.600	0.526	0.588	29.212	47,851
2022-03-10	0.541	0.545	0.531	0.539	26.778	31,603
2022-03-09	0.520	0.539	0.520	0.529	26.281	90,238
2022-03-08	0.559	0.559	0.510	0.540	26.827	144,153
2022-03-07	0.580	0.586	0.549	0.555	27.572	123,808
2022-03-04	0.620	0.621	0.582	0.592	29.411	102,475
2022-03-03	0.611	0.623	0.610	0.612	30.404	41,538
2022-03-02	0.630	0.630	0.604	0.610	30.305	37,063
2022-03-01	0.620	0.627	0.602	0.623	30.951	65,053
2022-02-28	0.630	0.659	0.604	0.619	30.752	39,473
2022-02-25	0.640	0.649	0.612	0.618	30.702	264,973
2022-02-24	0.600	0.610	0.587	0.609	30.255	44,682
2022-02-23	0.597	0.628	0.597	0.620	30.802	60,452
2022-02-22	0.602	0.620	0.580	0.606	30.106	18,302
2022-02-21	0.610	0.630	0.581	0.607	30.156	232,238
2022-02-18	0.600	0.625	0.586	0.600	29.808	69,076
2022-02-17	0.610	0.610	0.602	0.602	29.907	6,284
2022-02-16	0.592	0.610	0.592	0.605	30.056	18,480
2022-02-15	0.592	0.600	0.580	0.592	29.411	21,086
2022-02-14	0.614	0.614	0.581	0.600	29.808	22,460
2022-02-11	0.575	0.611	0.575	0.602	29.907	37,152
2022-02-10	0.609	0.627	0.595	0.615	30.553	20,026
2022-02-09	0.616	0.620	0.598	0.610	30.305	32,625
2022-02-08	0.614	0.627	0.594	0.594	29.510	47,168
2022-02-07	0.628	0.647	0.606	0.610	30.305	83,163
2022-02-04	0.620	0.620	0.600	0.603	29.957	47,573
2022-02-03	0.650	0.650	0.597	0.620	30.802	17,143
2022-02-02	0.615	0.625	0.610	0.615	30.553	127,550
2022-02-01	0.635	0.635	0.607	0.615	30.553	38,412
2022-01-31	0.648	0.668	0.620	0.626	31.100	50,265
2022-01-28	0.592	0.660	0.592	0.630	31.298	105,062
2022-01-27	0.620	0.620	0.594	0.610	30.305	35,219
2022-01-26	0.580	0.620	0.580	0.620	30.802	66,696
2022-01-25	0.600	0.637	0.560	0.597	29.659	131,382
2022-01-24	0.616	0.640	0.590	0.610	30.305	46,483
2022-01-21	0.631	0.645	0.619	0.630	31.298	25,442
2022-01-20	0.666	0.666	0.625	0.635	31.547	25,757
2022-01-19	0.640	0.664	0.640	0.642	31.895	7,219
2022-01-18	0.680	0.680	0.630	0.641	31.845	18,412
2022-01-17	0.650	0.660	0.630	0.645	32.044	15,807
2022-01-14	0.680	0.680	0.624	0.652	32.391	29,970
2022-01-13	0.669	0.675	0.641	0.650	32.292	14,056
2022-01-12	0.674	0.674	0.640	0.652	32.391	19,031
2022-01-11	0.654	0.660	0.640	0.660	32.789	33,697

← NewerPage 20 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.