Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 61.000 | 61.000 | 58.800 | 60.000 | 59.616 | 452,469 |
| 2024-11-13 | 59.000 | 59.300 | 58.400 | 58.900 | 58.523 | 53,229 |
| 2024-11-12 | 58.600 | 59.200 | 58.500 | 59.000 | 58.622 | 37,094 |
| 2024-11-11 | 58.300 | 59.500 | 58.300 | 58.700 | 58.324 | 71,288 |
| 2024-11-08 | 58.800 | 59.200 | 58.500 | 58.900 | 58.523 | 91,880 |
| 2024-11-07 | 60.600 | 60.600 | 58.800 | 59.200 | 58.821 | 117,851 |
| 2024-11-06 | 59.600 | 59.900 | 58.500 | 59.400 | 59.020 | 147,507 |
| 2024-11-05 | 59.000 | 59.500 | 58.800 | 59.300 | 58.921 | 155,403 |
| 2024-11-04 | 58.700 | 59.600 | 58.000 | 58.600 | 58.225 | 102,663 |
| 2024-11-01 | 58.000 | 58.300 | 57.100 | 58.200 | 57.828 | 19,968 |
| 2024-10-31 | 58.600 | 58.600 | 57.900 | 58.300 | 57.927 | 21,786 |
| 2024-10-30 | 59.200 | 60.000 | 57.400 | 58.600 | 58.225 | 86,505 |
| 2024-10-29 | 59.500 | 60.900 | 58.600 | 59.000 | 58.622 | 130,474 |
| 2024-10-28 | 57.700 | 59.800 | 57.700 | 59.200 | 58.821 | 55,470 |
| 2024-10-25 | 58.800 | 59.400 | 57.800 | 58.000 | 57.629 | 67,710 |
| 2024-10-24 | 59.500 | 59.500 | 57.800 | 58.100 | 57.728 | 48,783 |
| 2024-10-23 | 57.800 | 59.000 | 57.700 | 58.900 | 58.523 | 128,283 |
| 2024-10-22 | 55.200 | 57.800 | 55.000 | 57.300 | 56.933 | 66,828 |
| 2024-10-21 | 54.400 | 55.900 | 54.400 | 55.200 | 54.847 | 29,646 |
| 2024-10-18 | 57.800 | 57.800 | 54.800 | 55.400 | 55.045 | 58,486 |
| 2024-10-17 | 57.100 | 57.500 | 55.000 | 55.800 | 55.443 | 49,423 |
| 2024-10-16 | 58.000 | 58.000 | 56.200 | 56.400 | 56.039 | 11,943 |
| 2024-10-15 | 57.900 | 58.000 | 56.100 | 56.500 | 56.138 | 78,579 |
| 2024-10-14 | 55.500 | 58.000 | 55.500 | 57.400 | 57.033 | 50,691 |
| 2024-10-11 | 55.200 | 57.500 | 54.600 | 56.400 | 56.039 | 24,510 |
| 2024-10-10 | 57.500 | 57.800 | 56.400 | 56.500 | 56.138 | 45,026 |
| 2024-10-09 | 57.500 | 58.400 | 55.000 | 57.500 | 57.132 | 2,355,682 |
| 2024-10-08 | 58.200 | 59.300 | 58.200 | 59.000 | 58.622 | 5,646 |
| 2024-10-07 | 58.000 | 60.000 | 58.000 | 59.000 | 58.622 | 24,369 |
| 2024-10-04 | 59.600 | 59.600 | 58.600 | 59.300 | 58.921 | 18,056 |
| 2024-10-03 | 58.100 | 58.600 | 57.600 | 58.600 | 58.225 | 42,624 |
| 2024-10-02 | 58.100 | 59.400 | 57.500 | 58.800 | 58.424 | 36,890 |
| 2024-10-01 | 59.500 | 60.000 | 59.300 | 59.900 | 59.517 | 40,817 |
| 2024-09-30 | 60.000 | 60.000 | 58.500 | 59.300 | 58.921 | 26,011 |
| 2024-09-27 | 57.600 | 59.800 | 57.600 | 58.400 | 58.026 | 39,436 |
| 2024-09-26 | 58.200 | 58.800 | 57.600 | 57.800 | 57.430 | 23,913 |
| 2024-09-25 | 60.000 | 60.000 | 58.400 | 58.400 | 58.026 | 31,760 |
| 2024-09-24 | 59.700 | 60.600 | 59.200 | 59.500 | 59.119 | 50,960 |
| 2024-09-23 | 58.400 | 60.300 | 58.400 | 59.000 | 58.622 | 13,941 |
| 2024-09-20 | 59.200 | 59.800 | 58.100 | 58.100 | 57.728 | 53,100 |
| 2024-09-19 | 60.800 | 60.900 | 59.200 | 59.200 | 58.821 | 35,542 |
| 2024-09-18 | 60.000 | 61.000 | 59.700 | 60.100 | 59.715 | 45,287 |
| 2024-09-17 | 60.400 | 60.500 | 59.900 | 60.000 | 59.616 | 24,919 |
| 2024-09-16 | 60.600 | 61.000 | 60.200 | 60.300 | 59.914 | 16,452 |
| 2024-09-13 | 62.500 | 62.800 | 60.800 | 61.100 | 60.709 | 74,380 |
| 2024-09-12 | 61.000 | 63.100 | 61.000 | 61.900 | 61.504 | 194,387 |
| 2024-09-11 | 57.500 | 58.400 | 56.600 | 58.200 | 57.828 | 27,509 |
| 2024-09-10 | 60.900 | 60.900 | 58.000 | 58.400 | 58.026 | 26,954 |
| 2024-09-09 | 60.000 | 60.200 | 59.600 | 59.800 | 59.417 | 30,036 |
| 2024-09-06 | 59.500 | 61.300 | 57.900 | 59.500 | 59.119 | 113,961 |
| 2024-09-05 | 54.900 | 58.000 | 54.900 | 57.500 | 57.132 | 355,922 |
| 2024-09-04 | 56.000 | 58.800 | 54.000 | 56.500 | 56.138 | 1,333,728 |
| 2024-09-03 | 59.000 | 60.200 | 56.600 | 56.600 | 56.238 | 51,481 |
| 2024-09-02 | 62.000 | 62.000 | 59.400 | 59.500 | 59.119 | 33,546 |
| 2024-08-30 | 61.900 | 62.400 | 60.600 | 61.500 | 61.106 | 56,045 |
| 2024-08-29 | 61.900 | 62.000 | 61.400 | 61.900 | 61.504 | 50,640 |
| 2024-08-28 | 60.000 | 61.300 | 59.900 | 61.300 | 60.908 | 157,480 |
| 2024-08-27 | 57.000 | 59.500 | 56.100 | 59.500 | 59.119 | 77,491 |
| 2024-08-26 | 56.900 | 57.000 | 56.500 | 56.800 | 56.437 | 4,275 |
| 2024-08-23 | 57.000 | 57.600 | 55.900 | 57.500 | 57.132 | 63,453 |
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.