Endur ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 119.20 | 119.80 | 117.20 | 117.60 | 117.60 | 197,537 |
| 2026-10-21 | 115.80 | 119.20 | 115.60 | 119.20 | 119.20 | 144,664 |
| 2026-10-20 | 114.00 | 115.80 | 112.80 | 115.80 | 115.80 | 191,738 |
| 2026-10-19 | 118.00 | 118.00 | 113.40 | 114.20 | 114.20 | 198,373 |
| 2026-10-16 | 118.00 | 119.80 | 117.20 | 118.00 | 118.00 | 156,591 |
| 2026-10-15 | 117.00 | 117.60 | 115.00 | 117.40 | 117.40 | 182,709 |
| 2026-10-14 | 117.00 | 119.20 | 117.00 | 117.60 | 117.60 | 129,895 |
| 2026-10-13 | 117.00 | 117.80 | 116.40 | 117.40 | 117.40 | 88,069 |
| 2026-10-12 | 120.00 | 120.60 | 116.40 | 116.40 | 116.40 | 131,052 |
| 2026-10-09 | 117.20 | 121.00 | 117.20 | 120.00 | 120.00 | 414,315 |
| 2026-10-08 | 114.80 | 115.40 | 112.20 | 115.20 | 115.20 | 136,350 |
| 2026-10-07 | 118.00 | 118.40 | 115.20 | 115.20 | 115.20 | 145,114 |
| 2026-10-06 | 114.00 | 118.00 | 112.60 | 118.00 | 118.00 | 242,933 |
| 2026-10-05 | 111.00 | 113.20 | 110.00 | 112.40 | 112.40 | 196,380 |
| 2026-10-02 | 110.80 | 111.40 | 110.20 | 111.40 | 111.40 | 176,094 |
| 2026-10-01 | 109.00 | 110.40 | 107.80 | 109.80 | 109.80 | 134,374 |
| 2026-09-30 | 111.20 | 111.20 | 108.20 | 108.80 | 108.80 | 142,705 |
| 2026-09-29 | 109.60 | 111.20 | 108.20 | 111.20 | 111.20 | 86,231 |
| 2026-09-28 | 111.00 | 111.80 | 109.20 | 109.60 | 109.60 | 137,380 |
| 2026-09-25 | 109.00 | 110.00 | 108.20 | 108.40 | 108.40 | 565,837 |
| 2026-09-24 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 159,214 |
| 2026-09-23 | 110.80 | 112.20 | 110.40 | 110.60 | 110.60 | 265,260 |
| 2026-09-22 | 107.80 | 109.40 | 107.00 | 109.20 | 109.20 | 227,640 |
Page 1 of 1 · 23 trading days
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.