Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.80	113.60	107.80	111.20	110.49	80,713
2026-04-27	108.80	110.80	108.60	110.00	109.30	102,355
2026-04-24	109.00	109.00	106.60	107.60	106.91	45,786
2026-04-23	108.80	109.60	107.80	108.00	107.31	43,376
2026-04-22	106.40	109.80	106.40	108.80	108.10	100,745
2026-04-21	107.00	108.40	105.40	105.40	104.73	35,866
2026-04-20	109.40	109.60	107.00	107.00	106.32	52,847
2026-04-17	110.00	113.80	108.60	109.40	108.70	164,094
2026-04-16	110.60	110.60	108.60	108.60	107.91	69,791
2026-04-15	108.00	110.60	107.80	110.20	109.49	340,415
2026-04-14	107.60	109.00	107.60	108.00	107.31	113,516
2026-04-13	106.20	108.20	106.20	107.60	106.91	64,032
2026-04-10	108.20	108.20	106.80	106.80	106.12	33,092
2026-04-09	106.00	108.40	106.00	107.40	106.71	97,340
2026-04-08	104.00	105.60	103.20	104.60	103.93	49,466
2026-04-07	105.00	105.00	102.00	103.00	102.34	120,068
2026-04-01	103.40	105.60	103.40	104.60	103.93	17,233
2026-03-31	102.00	104.80	101.80	104.00	103.33	47,482
2026-03-30	102.00	102.40	100.20	101.80	101.15	126,619
2026-03-27	105.20	105.60	102.00	102.20	101.55	71,949
2026-03-26	106.00	106.40	105.20	105.40	104.73	39,953
2026-03-25	105.00	107.00	104.20	106.60	105.92	128,864
2026-03-24	101.00	105.00	101.00	104.80	104.13	33,197
2026-03-23	102.40	105.60	99.000	103.80	103.14	161,527
2026-03-20	104.80	106.00	103.20	103.20	102.54	65,596
2026-03-19	105.80	106.00	103.00	104.60	103.93	99,591
2026-03-18	105.80	108.80	105.80	106.60	105.92	79,789
2026-03-17	106.60	107.40	105.20	106.60	105.92	61,871
2026-03-16	107.60	107.60	105.00	106.60	105.92	57,270
2026-03-13	106.40	108.00	104.40	107.40	106.71	61,684
2026-03-12	108.00	109.00	106.00	106.00	105.32	97,446
2026-03-11	107.80	109.00	106.60	108.00	107.31	168,701
2026-03-10	107.00	108.20	106.00	107.60	106.91	72,865
2026-03-09	106.00	106.00	103.60	105.20	104.53	100,913
2026-03-06	109.40	109.80	105.20	107.00	106.32	70,775
2026-03-05	109.80	110.00	108.60	108.80	108.10	80,224
2026-03-04	106.40	110.20	105.40	110.20	109.49	83,825
2026-03-03	107.00	107.00	103.80	106.40	105.72	104,080
2026-03-02	106.80	109.80	105.60	107.40	106.71	119,583
2026-02-27	111.40	111.40	106.60	107.40	106.71	343,679
2026-02-26	108.20	110.60	106.60	110.40	109.69	345,214
2026-02-25	106.60	107.60	105.00	107.40	106.71	123,676
2026-02-24	106.00	107.00	105.20	106.20	105.52	59,443
2026-02-23	106.20	107.00	105.40	106.20	105.52	84,065
2026-02-20	105.80	106.60	104.00	106.00	105.32	79,790
2026-02-19	103.80	105.80	103.00	105.40	104.73	54,552
2026-02-18	102.40	104.40	102.40	103.80	103.14	56,511
2026-02-17	103.40	103.40	101.40	102.40	101.74	115,617
2026-02-16	102.20	103.40	102.00	103.40	102.74	73,727
2026-02-13	104.00	104.20	101.40	102.20	101.55	125,118
2026-02-12	104.00	105.00	102.60	104.20	103.53	91,086
2026-02-11	105.40	106.00	102.60	104.00	103.33	197,962
2026-02-10	104.40	105.60	104.00	105.60	104.92	275,313
2026-02-09	102.20	104.00	102.00	104.00	103.33	102,140
2026-02-06	99.500	101.80	99.000	101.80	101.15	158,681
2026-02-05	99.000	99.700	97.700	99.500	98.863	67,543
2026-02-04	99.300	100.60	98.800	99.200	98.565	117,013
2026-02-03	100.00	101.60	98.800	99.300	98.665	171,054
2026-02-02	98.000	100.60	96.000	99.900	99.261	114,977
2026-01-30	96.100	98.800	96.000	98.400	97.770	170,541

← NewerPage 3 of 21 · 1,259 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.