Endur ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	86.100	89.700	86.100	88.300	87.735	46,317
2025-08-07	87.000	88.500	86.900	88.200	87.636	264,302
2025-08-06	87.800	87.800	86.300	86.500	85.946	97,113
2025-08-05	89.000	89.000	87.700	87.700	87.139	122,727
2025-08-04	91.000	91.000	88.900	88.900	88.331	66,034
2025-08-01	90.000	90.400	89.200	89.200	88.629	52,490
2025-07-31	89.500	91.500	89.500	90.600	90.020	61,947
2025-07-30	89.100	89.700	88.100	89.200	88.629	64,814
2025-07-29	89.000	90.500	89.000	89.500	88.927	45,943
2025-07-28	90.200	90.200	88.700	89.800	89.225	47,815
2025-07-25	89.100	89.300	88.400	89.000	88.430	26,563
2025-07-24	90.000	90.000	88.900	89.100	88.530	29,307
2025-07-23	90.200	90.300	88.500	89.600	89.027	42,170
2025-07-22	89.500	90.000	88.500	88.700	88.132	50,063
2025-07-21	90.400	91.200	89.300	89.700	89.126	38,988
2025-07-18	93.000	93.000	90.500	90.800	90.219	56,984
2025-07-17	89.500	92.500	89.500	91.200	90.616	282,701
2025-07-16	89.000	89.800	87.500	89.400	88.828	65,880
2025-07-15	89.800	89.800	87.800	88.000	87.437	51,794
2025-07-14	88.200	89.100	87.600	89.000	88.430	410,003
2025-07-11	88.000	89.200	87.900	88.200	87.636	27,386
2025-07-10	88.200	89.000	87.400	88.700	88.132	31,153
2025-07-09	88.400	88.600	87.100	87.300	86.741	50,005
2025-07-08	88.500	88.600	87.100	87.500	86.940	53,827
2025-07-07	88.900	89.100	87.900	88.500	87.934	56,778
2025-07-04	89.000	89.000	87.400	87.900	87.337	98,108
2025-07-03	89.700	89.700	87.400	87.900	87.337	51,162
2025-07-02	88.900	90.500	88.400	89.200	88.629	297,086
2025-07-01	88.200	90.000	87.900	88.600	88.033	61,248
2025-06-30	87.900	89.000	87.600	87.800	87.238	279,431
2025-06-27	87.500	88.600	87.500	87.900	87.337	37,314
2025-06-26	87.600	88.300	86.700	87.300	86.741	56,825
2025-06-25	87.700	89.100	87.400	87.900	87.337	132,403
2025-06-24	87.700	89.500	87.500	88.500	87.934	38,371
2025-06-23	87.800	88.500	86.000	87.800	87.238	99,626
2025-06-20	90.300	90.500	88.900	88.900	88.331	76,919
2025-06-19	91.700	91.700	90.000	90.300	89.722	40,115
2025-06-18	90.700	92.600	90.500	91.400	90.815	62,410
2025-06-17	91.000	91.300	90.000	90.700	90.120	66,046
2025-06-16	90.500	93.300	90.000	90.900	90.318	45,431
2025-06-13	91.000	91.000	89.300	89.300	88.729	73,484
2025-06-12	91.200	92.100	90.300	90.300	89.722	43,232
2025-06-11	93.500	93.500	90.500	91.200	90.616	69,584
2025-06-10	92.000	92.200	90.800	91.100	90.517	118,842
2025-06-06	93.400	93.700	92.400	92.400	91.809	56,134
2025-06-05	94.600	94.600	92.400	93.000	92.405	82,399
2025-06-04	95.000	95.200	93.700	94.000	93.398	385,902
2025-06-03	95.000	95.200	93.700	94.400	93.796	94,492
2025-06-02	92.300	94.900	91.000	93.800	93.200	384,544
2025-05-30	91.000	92.400	90.200	91.300	90.716	226,717
2025-05-28	91.000	93.400	89.500	92.000	91.411	199,965
2025-05-27	91.000	91.700	90.200	90.700	90.120	64,751
2025-05-26	89.800	92.200	89.800	91.000	90.418	194,373
2025-05-23	88.500	88.900	86.400	88.600	88.033	198,923
2025-05-22	87.800	88.200	85.800	88.100	87.536	264,933
2025-05-21	84.400	87.300	82.800	87.100	86.543	264,811
2025-05-20	84.400	85.000	82.900	83.500	82.966	90,298
2025-05-19	84.700	85.300	84.100	85.000	84.456	56,201
2025-05-16	87.100	87.100	83.100	84.800	84.257	146,717
2025-05-15	89.400	91.000	84.900	85.100	84.555	210,973

← NewerPage 6 of 21 · 1,258 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.