Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	86.500	86.500	84.800	84.900	84.357	55,495
2025-10-29	87.800	87.800	86.000	86.500	85.946	24,361
2025-10-28	87.900	87.900	85.900	86.500	85.946	49,261
2025-10-27	86.000	86.900	85.600	86.700	86.145	35,319
2025-10-24	88.000	88.000	84.100	85.900	85.350	56,015
2025-10-23	84.500	86.100	84.500	85.000	84.456	32,975
2025-10-22	85.000	85.900	84.700	84.700	84.158	45,486
2025-10-21	86.400	86.700	85.500	86.000	85.450	55,528
2025-10-20	89.900	89.900	86.000	86.400	85.847	137,113
2025-10-17	90.000	90.000	86.400	87.800	87.238	126,256
2025-10-16	87.500	90.500	87.500	90.000	89.424	321,334
2025-10-15	83.100	85.900	83.100	85.900	85.350	111,363
2025-10-14	85.000	85.000	83.100	83.700	83.164	53,862
2025-10-13	83.900	86.000	83.600	85.400	84.853	140,187
2025-10-10	83.600	85.900	83.600	85.500	84.953	165,882
2025-10-09	83.800	84.600	83.200	84.100	83.562	75,286
2025-10-08	84.400	85.000	83.200	83.800	83.264	138,819
2025-10-07	84.200	84.900	83.200	84.500	83.959	74,332
2025-10-06	84.700	85.400	84.000	84.200	83.661	72,421
2025-10-03	82.800	85.400	82.800	84.900	84.357	94,430
2025-10-02	83.400	84.100	82.700	83.000	82.469	72,261
2025-10-01	82.100	84.300	82.100	83.400	82.866	80,981
2025-09-30	82.300	83.700	82.300	82.900	82.369	111,629
2025-09-29	83.300	84.200	82.300	82.800	82.270	97,897
2025-09-26	84.000	84.500	83.000	83.900	83.363	298,965
2025-09-25	85.400	85.900	84.200	84.200	83.661	45,284
2025-09-24	86.000	86.500	85.200	85.400	84.853	107,686
2025-09-23	85.100	86.400	85.100	86.100	85.549	71,812
2025-09-22	86.500	87.400	85.500	85.700	85.152	85,983
2025-09-19	86.800	88.700	86.100	87.500	86.940	138,702
2025-09-18	87.600	87.900	85.900	86.300	85.748	129,722
2025-09-17	88.000	88.000	86.500	87.200	86.642	82,981
2025-09-16	88.500	88.500	87.600	87.700	87.139	86,865
2025-09-15	90.000	90.000	88.700	89.100	88.530	48,055
2025-09-12	90.500	90.600	89.200	90.100	89.523	41,785
2025-09-11	91.000	91.900	90.000	90.300	89.722	52,620
2025-09-10	89.300	91.100	89.200	91.000	90.418	327,610
2025-09-09	90.000	90.500	89.200	89.200	88.629	44,978
2025-09-08	88.000	91.000	88.000	89.700	89.126	139,029
2025-09-05	87.000	87.900	86.500	87.800	87.238	66,317
2025-09-04	88.400	88.500	86.800	87.000	86.443	69,937
2025-09-03	86.600	87.400	86.100	87.100	86.543	61,508
2025-09-02	88.900	89.500	86.200	86.600	86.046	117,981
2025-09-01	89.300	89.300	88.000	88.800	88.232	38,217
2025-08-29	90.000	90.000	88.600	88.700	88.132	141,520
2025-08-28	89.500	90.400	88.500	89.300	88.729	737,199
2025-08-27	92.100	92.100	89.500	89.800	89.225	115,734
2025-08-26	93.500	93.500	92.200	92.400	91.809	39,512
2025-08-25	92.500	93.600	91.500	93.500	92.902	64,595
2025-08-22	94.400	95.000	92.200	92.500	91.908	173,344
2025-08-21	90.000	93.400	87.700	92.600	92.007	521,581
2025-08-20	87.200	89.200	85.600	87.300	86.741	212,945
2025-08-19	87.800	89.700	87.800	89.700	89.126	50,549
2025-08-18	89.300	89.500	87.600	87.800	87.238	55,567
2025-08-15	89.600	90.300	88.700	89.300	88.729	106,932
2025-08-14	91.200	91.200	89.600	89.900	89.325	27,595
2025-08-13	89.000	91.500	89.000	89.900	89.325	282,734
2025-08-12	86.300	88.800	86.300	88.700	88.132	248,950
2025-08-11	89.500	89.500	86.200	86.200	85.648	43,264
2025-08-08	86.100	89.700	86.100	88.300	87.735	46,317

← NewerPage 5 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.