Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 96.700 | 97.000 | 95.700 | 96.000 | 95.386 | 69,838 |
| 2026-01-28 | 97.000 | 97.000 | 95.500 | 96.400 | 95.783 | 152,949 |
| 2026-01-27 | 94.000 | 96.400 | 93.900 | 96.400 | 95.783 | 331,979 |
| 2026-01-26 | 91.400 | 94.100 | 91.400 | 93.700 | 93.100 | 156,570 |
| 2026-01-23 | 91.800 | 92.700 | 90.800 | 90.900 | 90.318 | 62,005 |
| 2026-01-22 | 88.900 | 91.600 | 88.900 | 91.600 | 91.014 | 162,029 |
| 2026-01-21 | 88.600 | 88.900 | 87.200 | 88.900 | 88.331 | 83,007 |
| 2026-01-20 | 88.200 | 89.400 | 87.000 | 88.700 | 88.132 | 87,342 |
| 2026-01-19 | 89.600 | 90.000 | 88.000 | 88.200 | 87.636 | 95,898 |
| 2026-01-16 | 88.100 | 90.600 | 88.100 | 90.200 | 89.623 | 292,915 |
| 2026-01-15 | 88.000 | 88.000 | 87.100 | 87.800 | 87.238 | 51,283 |
| 2026-01-14 | 89.600 | 89.600 | 87.500 | 87.700 | 87.139 | 101,418 |
| 2026-01-13 | 89.700 | 90.000 | 88.600 | 89.200 | 88.629 | 103,114 |
| 2026-01-12 | 90.600 | 91.100 | 88.700 | 89.200 | 88.629 | 77,123 |
| 2026-01-09 | 89.900 | 92.000 | 89.800 | 90.000 | 89.424 | 189,429 |
| 2026-01-08 | 90.000 | 90.200 | 89.100 | 89.600 | 89.027 | 80,431 |
| 2026-01-07 | 88.500 | 90.400 | 88.500 | 90.000 | 89.424 | 132,583 |
| 2026-01-06 | 87.700 | 88.800 | 87.500 | 88.500 | 87.934 | 58,466 |
| 2026-01-05 | 89.000 | 89.200 | 86.000 | 86.800 | 86.245 | 87,820 |
| 2026-01-02 | 91.000 | 91.000 | 88.600 | 89.000 | 88.430 | 107,817 |
| 2025-12-30 | 90.500 | 90.800 | 89.400 | 90.700 | 90.120 | 84,232 |
| 2025-12-29 | 90.000 | 90.800 | 89.100 | 90.000 | 89.424 | 105,703 |
| 2025-12-23 | 88.300 | 90.000 | 87.700 | 89.800 | 89.225 | 156,003 |
| 2025-12-22 | 86.600 | 88.800 | 86.400 | 88.400 | 87.834 | 135,846 |
| 2025-12-19 | 83.800 | 86.300 | 83.800 | 85.300 | 84.754 | 144,663 |
| 2025-12-18 | 84.400 | 84.400 | 83.400 | 83.900 | 83.363 | 64,019 |
| 2025-12-17 | 83.700 | 83.800 | 83.000 | 83.200 | 82.668 | 39,204 |
| 2025-12-16 | 84.500 | 84.500 | 82.500 | 82.700 | 82.171 | 85,958 |
| 2025-12-15 | 85.000 | 85.000 | 84.700 | 85.000 | 84.456 | 55,176 |
| 2025-12-12 | 84.400 | 85.000 | 84.300 | 85.000 | 84.456 | 71,528 |
| 2025-12-11 | 84.900 | 85.400 | 84.400 | 85.000 | 84.456 | 54,985 |
| 2025-12-10 | 85.000 | 85.200 | 82.700 | 84.600 | 84.059 | 210,430 |
| 2025-12-09 | 82.200 | 84.800 | 82.200 | 84.800 | 84.257 | 125,121 |
| 2025-12-08 | 83.900 | 84.000 | 82.500 | 83.000 | 82.469 | 90,015 |
| 2025-12-05 | 84.000 | 84.200 | 83.000 | 83.800 | 83.264 | 68,329 |
| 2025-12-04 | 84.500 | 85.000 | 83.600 | 83.600 | 83.065 | 42,907 |
| 2025-12-03 | 83.800 | 84.100 | 83.300 | 84.100 | 83.562 | 49,999 |
| 2025-12-02 | 85.000 | 85.000 | 83.500 | 83.800 | 83.264 | 41,732 |
| 2025-12-01 | 84.800 | 85.100 | 84.300 | 85.000 | 84.456 | 25,399 |
| 2025-11-28 | 85.200 | 85.300 | 84.300 | 85.300 | 84.754 | 20,849 |
| 2025-11-27 | 83.200 | 85.200 | 83.200 | 84.900 | 84.357 | 20,971 |
| 2025-11-26 | 84.800 | 84.800 | 83.700 | 84.200 | 83.661 | 13,256 |
| 2025-11-25 | 83.000 | 84.500 | 83.000 | 84.000 | 83.462 | 57,252 |
| 2025-11-24 | 82.700 | 83.000 | 82.200 | 82.400 | 81.873 | 19,015 |
| 2025-11-21 | 82.000 | 82.700 | 81.100 | 82.700 | 82.171 | 85,438 |
| 2025-11-20 | 83.100 | 83.900 | 83.100 | 83.800 | 83.264 | 29,425 |
| 2025-11-19 | 83.200 | 83.900 | 82.900 | 83.000 | 82.469 | 35,326 |
| 2025-11-18 | 83.100 | 84.000 | 82.900 | 83.200 | 82.668 | 85,900 |
| 2025-11-17 | 85.400 | 86.000 | 84.100 | 84.800 | 84.257 | 52,536 |
| 2025-11-14 | 87.400 | 87.500 | 83.200 | 85.000 | 84.456 | 156,347 |
| 2025-11-13 | 87.800 | 88.900 | 85.600 | 86.500 | 85.946 | 258,465 |
| 2025-11-12 | 84.000 | 85.500 | 83.900 | 83.900 | 83.363 | 69,540 |
| 2025-11-11 | 83.700 | 85.900 | 83.700 | 84.900 | 84.357 | 36,489 |
| 2025-11-10 | 84.500 | 84.800 | 83.000 | 84.800 | 84.257 | 59,777 |
| 2025-11-07 | 83.500 | 84.700 | 82.100 | 83.500 | 82.966 | 53,709 |
| 2025-11-06 | 83.800 | 84.600 | 83.400 | 84.000 | 83.462 | 46,940 |
| 2025-11-05 | 83.200 | 84.700 | 83.200 | 84.700 | 84.158 | 48,354 |
| 2025-11-04 | 84.500 | 84.500 | 83.100 | 84.000 | 83.462 | 127,041 |
| 2025-11-03 | 83.300 | 85.000 | 82.600 | 84.700 | 84.158 | 163,073 |
| 2025-10-31 | 84.900 | 86.000 | 84.500 | 85.200 | 84.655 | 40,287 |
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.