Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 88.300 | 89.400 | 87.900 | 88.300 | 87.735 | 54,051 |
| 2025-05-13 | 88.100 | 88.700 | 87.100 | 87.900 | 87.337 | 86,657 |
| 2025-05-12 | 88.800 | 89.600 | 86.400 | 87.500 | 86.940 | 96,715 |
| 2025-05-09 | 85.900 | 88.100 | 85.000 | 87.400 | 86.841 | 129,475 |
| 2025-05-08 | 86.800 | 86.800 | 85.400 | 85.900 | 85.350 | 39,339 |
| 2025-05-07 | 86.000 | 86.900 | 84.700 | 86.900 | 86.344 | 76,604 |
| 2025-05-06 | 87.000 | 87.100 | 84.800 | 85.200 | 84.655 | 57,573 |
| 2025-05-05 | 84.800 | 86.700 | 84.500 | 86.000 | 85.450 | 347,269 |
| 2025-05-02 | 81.600 | 84.800 | 81.600 | 84.800 | 84.257 | 125,589 |
| 2025-04-30 | 81.400 | 83.200 | 80.200 | 82.400 | 81.873 | 232,290 |
| 2025-04-29 | 81.000 | 81.800 | 80.000 | 81.000 | 80.482 | 109,060 |
| 2025-04-28 | 80.000 | 81.000 | 79.700 | 81.000 | 80.482 | 79,554 |
| 2025-04-25 | 77.700 | 79.800 | 77.700 | 79.300 | 78.793 | 162,310 |
| 2025-04-24 | 77.000 | 78.700 | 77.000 | 77.900 | 77.401 | 225,108 |
| 2025-04-23 | 77.000 | 78.000 | 75.800 | 77.800 | 77.302 | 99,437 |
| 2025-04-22 | 74.100 | 75.200 | 72.800 | 75.200 | 74.719 | 61,808 |
| 2025-04-16 | 73.900 | 74.400 | 72.400 | 74.400 | 73.924 | 68,693 |
| 2025-04-15 | 74.400 | 74.700 | 73.600 | 73.700 | 73.228 | 43,455 |
| 2025-04-14 | 74.000 | 75.000 | 73.600 | 73.900 | 73.427 | 56,568 |
| 2025-04-11 | 72.000 | 73.900 | 71.500 | 73.500 | 73.030 | 93,133 |
| 2025-04-10 | 74.000 | 74.000 | 71.000 | 72.200 | 71.738 | 137,202 |
| 2025-04-09 | 70.900 | 71.000 | 68.600 | 69.800 | 69.353 | 151,519 |
| 2025-04-08 | 74.000 | 74.100 | 70.400 | 72.000 | 71.539 | 155,039 |
| 2025-04-07 | 69.000 | 74.900 | 68.100 | 73.000 | 72.533 | 277,077 |
| 2025-04-04 | 75.600 | 77.100 | 72.300 | 73.200 | 72.732 | 278,795 |
| 2025-04-03 | 74.900 | 76.600 | 74.600 | 75.600 | 75.116 | 75,765 |
| 2025-04-02 | 77.000 | 77.000 | 74.900 | 76.100 | 75.613 | 133,051 |
| 2025-04-01 | 78.900 | 78.900 | 76.200 | 76.400 | 75.911 | 228,569 |
| 2025-03-31 | 76.600 | 77.700 | 75.500 | 77.600 | 77.103 | 203,047 |
| 2025-03-28 | 79.200 | 79.200 | 77.300 | 77.800 | 77.302 | 226,796 |
| 2025-03-27 | 77.500 | 78.500 | 76.400 | 78.500 | 77.998 | 268,198 |
| 2025-03-26 | 79.000 | 79.400 | 77.600 | 77.900 | 77.401 | 66,029 |
| 2025-03-25 | 80.300 | 80.800 | 79.400 | 80.000 | 79.488 | 52,523 |
| 2025-03-24 | 82.700 | 82.700 | 80.000 | 80.400 | 79.885 | 79,405 |
| 2025-03-21 | 79.300 | 82.000 | 79.300 | 80.900 | 80.382 | 185,671 |
| 2025-03-20 | 78.100 | 78.300 | 77.000 | 78.000 | 77.501 | 60,698 |
| 2025-03-19 | 79.000 | 79.000 | 76.600 | 77.500 | 77.004 | 49,492 |
| 2025-03-18 | 76.700 | 78.800 | 76.000 | 77.500 | 77.004 | 187,611 |
| 2025-03-17 | 73.400 | 76.300 | 73.400 | 76.000 | 75.514 | 243,360 |
| 2025-03-14 | 71.900 | 73.000 | 71.000 | 72.900 | 72.433 | 76,521 |
| 2025-03-13 | 70.000 | 72.000 | 69.500 | 71.100 | 70.645 | 578,395 |
| 2025-03-12 | 68.400 | 70.100 | 68.100 | 69.900 | 69.453 | 99,585 |
| 2025-03-11 | 69.000 | 69.400 | 67.800 | 68.400 | 67.962 | 175,448 |
| 2025-03-10 | 71.500 | 71.500 | 69.100 | 69.600 | 69.155 | 54,188 |
| 2025-03-07 | 69.900 | 71.300 | 69.400 | 71.300 | 70.844 | 104,131 |
| 2025-03-06 | 71.700 | 71.700 | 69.000 | 69.200 | 68.757 | 142,657 |
| 2025-03-05 | 72.400 | 72.400 | 70.200 | 71.000 | 70.546 | 135,937 |
| 2025-03-04 | 73.300 | 73.700 | 70.500 | 70.500 | 70.049 | 156,133 |
| 2025-03-03 | 72.600 | 74.600 | 72.600 | 72.700 | 72.235 | 147,516 |
| 2025-02-28 | 71.000 | 72.800 | 70.500 | 72.500 | 72.036 | 98,528 |
| 2025-02-27 | 74.800 | 74.800 | 72.400 | 72.400 | 71.937 | 70,878 |
| 2025-02-26 | 76.000 | 76.000 | 74.600 | 74.800 | 74.321 | 91,128 |
| 2025-02-25 | 78.600 | 78.600 | 76.200 | 76.500 | 76.010 | 43,433 |
| 2025-02-24 | 77.000 | 78.400 | 75.100 | 77.500 | 77.004 | 124,265 |
| 2025-02-21 | 75.700 | 77.100 | 74.800 | 76.200 | 75.712 | 68,032 |
| 2025-02-20 | 76.400 | 76.400 | 74.600 | 75.000 | 74.520 | 93,205 |
| 2025-02-19 | 75.500 | 76.700 | 75.500 | 76.100 | 75.613 | 90,542 |
| 2025-02-18 | 76.300 | 76.700 | 75.200 | 75.400 | 74.917 | 69,952 |
| 2025-02-17 | 78.000 | 78.000 | 75.500 | 76.000 | 75.514 | 86,052 |
| 2025-02-14 | 78.000 | 79.000 | 77.400 | 77.700 | 77.203 | 66,429 |
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.