Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.703	0.703	0.645	0.652	32.391	62,190
2022-01-07	0.697	0.697	0.671	0.675	33.534	16,801
2022-01-06	0.690	0.690	0.672	0.680	33.782	20,949
2022-01-05	0.691	0.712	0.685	0.699	34.726	13,798
2022-01-04	0.680	0.700	0.680	0.691	34.329	14,203
2022-01-03	0.689	0.715	0.684	0.696	34.577	27,599
2021-12-30	0.690	0.690	0.675	0.689	34.230	36,148
2021-12-29	0.695	0.695	0.674	0.690	34.279	20,580
2021-12-28	0.684	0.699	0.684	0.692	34.379	36,992
2021-12-27	0.699	0.699	0.682	0.689	34.230	38,407
2021-12-23	0.681	0.690	0.675	0.690	34.279	23,638
2021-12-22	0.699	0.706	0.680	0.688	34.180	42,195
2021-12-21	0.656	0.696	0.656	0.678	33.683	13,304
2021-12-20	0.675	0.681	0.650	0.675	33.534	48,336
2021-12-17	0.675	0.697	0.671	0.685	34.031	9,717
2021-12-16	0.678	0.698	0.668	0.687	34.130	53,095
2021-12-15	0.660	0.672	0.660	0.661	32.839	20,269
2021-12-14	0.688	0.688	0.657	0.669	33.236	37,926
2021-12-13	0.680	0.680	0.650	0.655	32.540	45,756
2021-12-10	0.674	0.686	0.650	0.680	33.782	42,029
2021-12-09	0.690	0.700	0.660	0.673	33.435	26,010
2021-12-08	0.683	0.683	0.659	0.677	33.633	17,206
2021-12-07	0.658	0.666	0.650	0.666	33.087	25,719
2021-12-06	0.660	0.704	0.641	0.658	32.689	49,010
2021-12-03	0.685	0.685	0.670	0.683	33.931	30,837
2021-12-02	0.676	0.699	0.676	0.685	34.031	48,828
2021-12-01	0.708	0.710	0.692	0.700	34.776	71,899
2021-11-30	0.661	0.729	0.650	0.692	34.379	220,960
2021-11-29	0.668	0.673	0.660	0.666	33.087	18,865
2021-11-26	0.674	0.685	0.651	0.667	33.137	69,048
2021-11-25	0.680	0.690	0.670	0.680	33.782	40,748
2021-11-24	0.700	0.700	0.670	0.685	34.031	32,197
2021-11-23	0.696	0.697	0.672	0.683	33.931	23,738
2021-11-22	0.699	0.715	0.680	0.697	34.627	71,378
2021-11-19	0.715	0.720	0.681	0.686	34.081	99,265
2021-11-18	0.725	0.730	0.700	0.710	35.273	177,570
2021-11-17	0.750	0.752	0.716	0.725	36.018	138,793
2021-11-16	0.750	0.765	0.740	0.750	37.260	4,916,527
2021-11-15	0.880	0.880	0.840	0.868	43.122	46,352
2021-11-12	0.863	0.889	0.848	0.865	42.973	102,535
2021-11-11	0.793	0.850	0.771	0.850	42.228	180,634
2021-11-10	0.745	0.800	0.735	0.786	39.049	94,806
2021-11-09	0.766	0.766	0.735	0.745	37.012	39,479
2021-11-08	0.770	0.775	0.746	0.750	37.260	52,114
2021-11-05	0.767	0.777	0.760	0.767	38.105	54,296
2021-11-04	0.769	0.779	0.750	0.767	38.105	94,250
2021-11-03	0.725	0.758	0.715	0.755	37.508	297,514
2021-11-02	0.788	0.820	0.712	0.712	35.372	436,644
2021-11-01	0.630	0.770	0.630	0.730	36.266	559,974
2021-10-29	0.654	0.654	0.620	0.636	31.597	66,204
2021-10-28	0.630	0.657	0.620	0.654	32.491	73,102
2021-10-27	0.620	0.630	0.600	0.630	31.298	17,166
2021-10-26	0.625	0.625	0.600	0.612	30.404	34,034
2021-10-25	0.620	0.640	0.618	0.640	31.795	9,279
2021-10-22	0.627	0.636	0.620	0.629	31.249	12,291
2021-10-21	0.620	0.648	0.620	0.627	31.149	8,627
2021-10-20	0.650	0.650	0.615	0.631	31.348	34,614

← NewerPage 21 of 21 · 1,257 trading days

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.