Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 79.200 | 79.200 | 77.000 | 77.700 | 77.203 | 126,347 |
| 2025-02-12 | 81.500 | 81.700 | 78.600 | 79.100 | 78.594 | 118,310 |
| 2025-02-11 | 76.800 | 81.000 | 76.300 | 80.500 | 79.985 | 367,037 |
| 2025-02-10 | 79.000 | 79.800 | 75.600 | 76.000 | 75.514 | 308,617 |
| 2025-02-07 | 73.800 | 73.800 | 72.500 | 73.000 | 72.533 | 57,071 |
| 2025-02-06 | 72.600 | 73.000 | 72.100 | 72.800 | 72.334 | 64,344 |
| 2025-02-05 | 73.500 | 74.600 | 72.900 | 72.900 | 72.433 | 97,191 |
| 2025-02-04 | 69.800 | 74.400 | 69.800 | 73.200 | 72.732 | 177,827 |
| 2025-02-03 | 69.000 | 70.300 | 68.200 | 69.800 | 69.353 | 81,417 |
| 2025-01-31 | 71.800 | 71.800 | 70.400 | 71.200 | 70.744 | 86,472 |
| 2025-01-30 | 69.600 | 71.700 | 69.100 | 71.300 | 70.844 | 181,819 |
| 2025-01-29 | 69.000 | 70.000 | 68.500 | 70.000 | 69.552 | 59,325 |
| 2025-01-28 | 67.600 | 69.100 | 67.100 | 69.000 | 68.558 | 84,465 |
| 2025-01-27 | 68.300 | 68.300 | 66.900 | 67.600 | 67.167 | 46,375 |
| 2025-01-24 | 68.800 | 69.200 | 68.300 | 68.500 | 68.062 | 102,683 |
| 2025-01-23 | 68.900 | 69.300 | 68.700 | 68.800 | 68.360 | 19,076 |
| 2025-01-22 | 68.900 | 69.500 | 68.800 | 69.000 | 68.558 | 26,555 |
| 2025-01-21 | 68.000 | 69.700 | 68.000 | 69.200 | 68.757 | 52,362 |
| 2025-01-20 | 68.000 | 69.000 | 67.400 | 68.700 | 68.260 | 109,103 |
| 2025-01-17 | 66.000 | 68.000 | 65.500 | 67.900 | 67.465 | 135,093 |
| 2025-01-16 | 65.100 | 66.000 | 64.800 | 65.000 | 64.584 | 112,926 |
| 2025-01-15 | 64.400 | 65.400 | 63.800 | 65.400 | 64.981 | 64,075 |
| 2025-01-14 | 64.000 | 64.900 | 63.500 | 64.100 | 63.690 | 70,139 |
| 2025-01-13 | 66.500 | 66.500 | 63.100 | 63.600 | 63.193 | 188,053 |
| 2025-01-10 | 67.500 | 68.000 | 65.300 | 66.400 | 65.975 | 157,850 |
| 2025-01-09 | 65.000 | 67.300 | 65.000 | 67.200 | 66.770 | 77,432 |
| 2025-01-08 | 68.100 | 68.500 | 66.200 | 66.800 | 66.373 | 48,303 |
| 2025-01-07 | 68.700 | 68.700 | 66.600 | 68.100 | 67.664 | 58,946 |
| 2025-01-06 | 69.900 | 69.900 | 67.900 | 68.100 | 67.664 | 59,460 |
| 2025-01-03 | 70.000 | 70.000 | 69.200 | 69.500 | 69.055 | 50,889 |
| 2025-01-02 | 70.300 | 70.300 | 69.200 | 70.300 | 69.850 | 99,812 |
| 2024-12-30 | 71.000 | 71.000 | 69.000 | 69.400 | 68.956 | 110,979 |
| 2024-12-27 | 71.800 | 71.800 | 69.600 | 69.800 | 69.353 | 201,528 |
| 2024-12-23 | 68.900 | 70.900 | 68.900 | 70.800 | 70.347 | 155,519 |
| 2024-12-20 | 67.400 | 68.100 | 66.100 | 68.000 | 67.565 | 65,841 |
| 2024-12-19 | 66.900 | 67.900 | 66.200 | 66.600 | 66.174 | 93,629 |
| 2024-12-18 | 68.000 | 69.000 | 67.700 | 68.700 | 68.260 | 45,689 |
| 2024-12-17 | 69.300 | 69.300 | 67.500 | 67.700 | 67.267 | 76,026 |
| 2024-12-16 | 69.500 | 69.900 | 68.200 | 68.900 | 68.459 | 76,548 |
| 2024-12-13 | 67.900 | 69.000 | 66.000 | 69.000 | 68.558 | 158,775 |
| 2024-12-12 | 68.000 | 68.400 | 66.000 | 66.500 | 66.074 | 102,436 |
| 2024-12-11 | 68.600 | 68.900 | 67.700 | 68.000 | 67.565 | 77,620 |
| 2024-12-10 | 67.100 | 68.000 | 66.400 | 67.900 | 67.465 | 137,013 |
| 2024-12-09 | 68.000 | 68.000 | 66.400 | 66.700 | 66.273 | 163,869 |
| 2024-12-06 | 64.600 | 67.200 | 64.600 | 67.200 | 66.770 | 264,713 |
| 2024-12-05 | 65.000 | 65.000 | 64.100 | 64.500 | 64.087 | 94,626 |
| 2024-12-04 | 64.500 | 64.900 | 64.000 | 64.700 | 64.286 | 85,778 |
| 2024-12-03 | 63.700 | 64.900 | 63.300 | 64.500 | 64.087 | 91,362 |
| 2024-12-02 | 63.200 | 64.000 | 63.000 | 63.700 | 63.292 | 80,851 |
| 2024-11-29 | 62.500 | 63.100 | 62.500 | 63.000 | 62.597 | 94,512 |
| 2024-11-28 | 63.000 | 63.300 | 62.500 | 62.900 | 62.497 | 104,152 |
| 2024-11-27 | 63.400 | 63.400 | 62.500 | 63.200 | 62.796 | 104,918 |
| 2024-11-26 | 63.500 | 63.700 | 62.600 | 63.000 | 62.597 | 105,917 |
| 2024-11-25 | 62.500 | 63.200 | 62.500 | 63.200 | 62.796 | 94,709 |
| 2024-11-22 | 63.000 | 63.000 | 62.000 | 62.500 | 62.100 | 395,688 |
| 2024-11-21 | 63.000 | 63.500 | 62.600 | 63.000 | 62.597 | 85,455 |
| 2024-11-20 | 64.000 | 64.400 | 62.300 | 62.600 | 62.199 | 143,508 |
| 2024-11-19 | 61.400 | 64.400 | 61.400 | 62.900 | 62.497 | 359,943 |
| 2024-11-18 | 60.600 | 60.900 | 59.500 | 60.700 | 60.312 | 127,120 |
| 2024-11-15 | 60.100 | 60.800 | 58.900 | 60.200 | 59.815 | 729,243 |
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.