Oslo - Delayed Quote
NOK
Endúr ASA (ENDUR.OL)
124.60
+1.20
(+0.97%)
At close: October 30 at 4:25:48 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.20
124.80
122.20
124.60
124.60
139,794
Oct 29, 2026
123.20
125.00
123.00
123.40
123.40
81,827
Oct 28, 2026
122.40
125.40
122.20
124.20
124.20
231,686
Oct 27, 2026
121.00
123.00
120.60
122.20
122.20
78,514
Oct 26, 2026
118.40
121.80
118.00
121.20
121.20
261,619
Oct 23, 2026
118.00
118.00
116.20
116.80
116.80
76,815
Oct 22, 2026
119.20
119.80
117.20
117.60
117.60
197,537
Oct 21, 2026
115.80
119.20
115.60
119.20
119.20
138,064
Oct 20, 2026
114.00
115.80
112.80
115.80
115.80
141,738
Oct 19, 2026
118.00
118.00
113.40
114.20
114.20
198,373
Oct 16, 2026
118.00
119.80
117.20
118.00
118.00
106,591
Oct 15, 2026
117.00
117.60
115.00
117.40
117.40
182,709
Oct 14, 2026
117.00
119.20
117.00
117.60
117.60
129,895
Oct 13, 2026
117.00
117.80
116.40
117.40
117.40
88,069
Oct 12, 2026
120.00
120.60
116.40
116.40
116.40
131,052
Oct 9, 2026
117.20
121.00
117.20
120.00
120.00
414,315
Oct 8, 2026
114.80
115.40
112.20
115.20
115.20
136,350
Oct 7, 2026
118.00
118.40
115.20
115.20
115.20
145,114
Oct 6, 2026
114.00
118.00
112.60
118.00
118.00
242,933
Oct 5, 2026
111.00
113.20
110.00
112.40
112.40
196,380
Oct 2, 2026
110.80
111.40
110.20
111.40
111.40
176,094
Oct 1, 2026
109.00
110.40
107.80
109.80
109.80
134,374
Sep 30, 2026
111.20
111.20
108.20
108.80
108.80
142,705
Sep 29, 2026
109.60
111.20
108.20
111.20
111.20
86,231
Sep 28, 2026
111.00
111.80
109.20
109.60
109.60
137,380
Sep 25, 2026
109.00
110.00
108.20
108.40
108.40
565,837
Sep 24, 2026
111.00
111.00
108.00
108.00
108.00
159,214
Sep 23, 2026
110.80
112.20
110.40
110.60
110.60
265,260
Sep 22, 2026
107.80
109.40
107.00
109.20
109.20
227,640
Sep 21, 2026
107.40
108.00
105.40
106.80
106.80
268,472
Sep 18, 2026
102.60
106.60
102.00
105.20
105.20
194,385
Sep 17, 2026
102.20
103.60
102.20
102.60
102.60
122,886
Sep 16, 2026
101.60
102.60
101.00
101.40
101.40
107,539
Sep 15, 2026
100.20
101.60
99.30
101.40
101.40
202,300
Sep 14, 2026
102.40
102.80
100.20
100.60
100.60
390,313
Sep 11, 2026
106.00
106.60
104.00
104.00
104.00
190,093
Sep 10, 2026
108.00
108.20
105.40
106.20
106.20
177,149
Sep 9, 2026
110.00
110.00
107.80
107.80
107.80
67,694
Sep 8, 2026
108.60
109.80
107.80
109.20
109.20
160,100
Sep 7, 2026
109.00
109.80
108.20
109.40
109.40
83,205
Sep 4, 2026
107.60
108.80
107.60
108.80
108.80
74,489
Sep 3, 2026
107.40
108.40
107.00
107.60
107.60
70,680
Sep 2, 2026
108.00
108.40
106.60
108.40
108.40
131,191
Sep 1, 2026
112.60
113.20
107.80
108.20
108.20
309,742
Aug 31, 2026
108.60
110.60
108.60
109.40
109.40
288,651
Aug 28, 2026
109.60
110.20
108.20
108.80
108.80
146,681
Aug 27, 2026
111.00
111.00
109.60
109.60
109.60
65,568
Aug 26, 2026
111.00
112.40
110.40
111.80
111.80
71,944
Aug 25, 2026
109.00
111.60
109.00
110.80
110.80
102,668
Aug 24, 2026
111.60
111.60
109.00
109.00
109.00
184,681
Aug 21, 2026
113.60
113.60
110.80
111.80
111.80
97,659
Aug 20, 2026
114.20
114.60
109.00
113.80
113.80
357,161
Aug 19, 2026
109.00
111.60
108.80
111.00
111.00
237,879
Aug 18, 2026
112.60
112.80
109.60
110.00
110.00
151,790
Aug 17, 2026
115.20
115.20
112.20
112.40
112.40
354,148
Aug 14, 2026
116.80
118.00
116.40
117.40
117.40
63,214
Aug 13, 2026
117.00
117.80
116.60
116.60
116.60
28,276
Aug 12, 2026
117.00
118.20
116.60
118.20
118.20
36,628
Aug 11, 2026
119.20
119.20
116.40
117.20
117.20
98,266
Aug 10, 2026
118.60
119.80
118.20
119.00
119.00
103,868
Aug 7, 2026
120.20
120.20
118.00
118.60
118.60
51,810
Aug 6, 2026
117.60
120.60
117.00
120.20
120.20
182,780
Aug 5, 2026
115.20
116.80
114.60
116.80
116.80
84,779
Aug 4, 2026
115.40
115.60
114.20
115.20
115.20
44,628
Aug 3, 2026
115.60
115.80
113.20
113.80
113.80
77,093
Jul 31, 2026
113.40
115.60
113.40
115.00
115.00
46,753
Jul 30, 2026
112.80
113.60
112.40
112.80
112.80
32,550
Jul 29, 2026
113.20
114.00
112.20
113.00
113.00
44,894
Jul 28, 2026
115.00
115.00
112.40
112.40
112.40
62,945
Jul 27, 2026
112.60
116.40
112.60
114.20
114.20
128,716
Jul 24, 2026
112.40
113.40
111.80
112.00
112.00
46,069
Jul 23, 2026
113.80
114.60
112.40
113.20
113.20
26,184
Jul 22, 2026
116.00
116.00
113.40
114.80
114.80
20,687
Jul 21, 2026
112.20
114.00
112.20
114.00
114.00
38,336
Jul 20, 2026
113.80
114.00
111.20
111.80
111.80
39,886
Jul 17, 2026
113.20
114.00
112.60
113.40
113.40
29,401
Jul 16, 2026
114.00
114.20
113.00
114.00
114.00
50,040
Jul 15, 2026
115.60
115.60
112.80
114.60
114.60
40,465
Jul 14, 2026
111.80
112.80
111.20
112.80
112.80
36,220
Jul 13, 2026
112.60
113.00
111.60
112.40
112.40
27,142
Jul 10, 2026
115.00
115.40
111.60
113.00
113.00
62,243
Jul 9, 2026
115.60
115.60
114.80
114.80
114.80
19,988
Jul 8, 2026
115.00
116.20
113.20
115.20
115.20
66,707
Jul 7, 2026
116.40
117.60
115.20
115.40
115.40
42,111
Jul 6, 2026
115.40
116.80
114.60
116.40
116.40
65,726
Jul 3, 2026
112.60
116.40
112.60
115.40
115.40
79,494
Jul 2, 2026
111.20
113.20
110.20
112.20
112.20
57,079
Jul 1, 2026
114.00
114.00
110.60
111.00
111.00
37,122
Jun 30, 2026
109.00
112.20
109.00
111.40
111.40
99,251
Jun 29, 2026
109.00
110.00
108.00
108.60
108.60
44,360
Jun 26, 2026
111.00
111.00
108.00
108.80
108.80
90,299
Jun 25, 2026
110.40
111.60
110.20
110.40
110.40
44,074
Jun 24, 2026
111.00
111.80
109.80
110.40
110.40
59,592
Jun 23, 2026
111.40
112.00
109.80
111.80
111.80
69,180
Jun 22, 2026
112.60
113.40
112.00
112.00
112.00
55,953
Jun 19, 2026
112.00
113.60
111.20
112.00
112.00
76,130
Jun 18, 2026
113.20
113.80
111.20
111.20
111.20
77,236
Jun 17, 2026
114.20
114.40
113.20
113.20
113.20
53,894
Jun 16, 2026
118.00
118.20
114.20
114.20
114.20
40,971
Jun 15, 2026
116.60
117.80
115.80
117.00
117.00
44,969
Jun 12, 2026
116.00
116.00
114.40
115.60
115.60
40,135
Jun 11, 2026
115.40
115.80
112.80
113.40
113.40
46,615
Jun 10, 2026
114.00
115.60
113.00
114.80
114.80
77,193
Jun 9, 2026
115.60
115.80
113.60
113.60
113.60
79,523
Jun 8, 2026
116.20
116.20
114.40
114.80
114.80
116,609
Jun 5, 2026
117.60
118.60
116.60
116.60
116.60
96,249
Jun 4, 2026
121.00
121.00
117.60
118.20
118.20
55,007
Jun 3, 2026
121.00
121.60
119.20
119.60
119.60
67,641
Jun 2, 2026
121.00
121.80
119.80
119.80
119.80
93,278
Jun 1, 2026
122.00
122.00
119.60
119.60
119.60
87,429
May 29, 2026
123.60
124.00
120.20
122.00
122.00
236,119
May 28, 2026
123.80
125.20
122.40
122.60
122.60
108,275
May 27, 2026
124.00
124.60
122.40
122.80
122.80
48,489
May 26, 2026
124.20
124.20
121.40
122.60
122.60
86,661
May 22, 2026
125.20
125.60
123.00
123.00
123.00
181,221
May 21, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
125.20
125.80
123.80
125.00
125.00
69,272
May 20, 2026
122.60
126.00
122.60
125.00
124.20
110,341
May 19, 2026
121.00
122.60
120.20
122.20
121.42
134,883
May 18, 2026
119.00
121.40
118.40
120.00
119.23
190,888
May 15, 2026
118.60
118.60
115.00
117.00
116.25
76,989
May 13, 2026
119.80
120.20
116.40
117.80
117.05
218,640
May 12, 2026
118.20
121.00
118.20
118.80
118.04
120,097
May 11, 2026
120.40
120.40
117.00
118.60
117.84
45,357
May 8, 2026
119.00
120.40
117.80
117.80
117.05
74,419
May 7, 2026
119.40
120.40
118.60
118.80
118.04
72,920
May 6, 2026
119.00
119.40
117.00
119.40
118.64
151,829
May 5, 2026
115.00
118.40
114.80
118.40
117.64
120,360
May 4, 2026
115.00
115.60
112.20
114.20
113.47
74,095
Apr 30, 2026
113.00
114.80
112.20
114.80
114.07
81,557
Apr 29, 2026
111.80
114.00
111.80
114.00
113.27
65,899
Apr 28, 2026
107.80
113.60
107.80
111.20
110.49
80,713
Apr 27, 2026
108.80
110.80
108.60
110.00
109.30
102,355
Apr 24, 2026
109.00
109.00
106.60
107.60
106.91
45,786
Apr 23, 2026
108.80
109.60
107.80
108.00
107.31
43,376
Apr 22, 2026
106.40
109.80
106.40
108.80
108.10
100,745
Apr 21, 2026
107.00
108.40
105.40
105.40
104.73
35,866
Apr 20, 2026
109.40
109.60
107.00
107.00
106.32
52,847
Apr 17, 2026
110.00
113.80
108.60
109.40
108.70
164,094
Apr 16, 2026
110.60
110.60
108.60
108.60
107.90
69,791
Apr 15, 2026
108.00
110.60
107.80
110.20
109.49
340,415
Apr 14, 2026
107.60
109.00
107.60
108.00
107.31
113,516
Apr 13, 2026
106.20
108.20
106.20
107.60
106.91
64,032
Apr 10, 2026
108.20
108.20
106.80
106.80
106.12
33,092
Apr 9, 2026
106.00
108.40
106.00
107.40
106.71
97,340
Apr 8, 2026
104.00
105.60
103.20
104.60
103.93
49,466
Apr 7, 2026
105.00
105.00
102.00
103.00
102.34
120,068
Apr 1, 2026
103.40
105.60
103.40
104.60
103.93
17,233
Mar 31, 2026
102.00
104.80
101.80
104.00
103.33
47,482
Mar 30, 2026
102.00
102.40
100.20
101.80
101.15
126,619
Mar 27, 2026
105.20
105.60
102.00
102.20
101.55
71,949
Mar 26, 2026
106.00
106.40
105.20
105.40
104.73
39,953
Mar 25, 2026
105.00
107.00
104.20
106.60
105.92
128,864
Mar 24, 2026
101.00
105.00
101.00
104.80
104.13
33,197
Mar 23, 2026
102.40
105.60
99.00
103.80
103.14
161,527
Mar 20, 2026
104.80
106.00
103.20
103.20
102.54
65,596
Mar 19, 2026
105.80
106.00
103.00
104.60
103.93
99,591
Mar 18, 2026
105.80
108.80
105.80
106.60
105.92
79,789
Mar 17, 2026
106.60
107.40
105.20
106.60
105.92
61,871
Mar 16, 2026
107.60
107.60
105.00
106.60
105.92
57,270
Mar 13, 2026
106.40
108.00
104.40
107.40
106.71
61,684
Mar 12, 2026
108.00
109.00
106.00
106.00
105.32
97,446
Mar 11, 2026
107.80
109.00
106.60
108.00
107.31
168,701
Mar 10, 2026
107.00
108.20
106.00
107.60
106.91
72,865
Mar 9, 2026
106.00
106.00
103.60
105.20
104.53
100,913
Mar 6, 2026
109.40
109.80
105.20
107.00
106.32
70,775
Mar 5, 2026
109.80
110.00
108.60
108.80
108.10
80,224
Mar 4, 2026
106.40
110.20
105.40
110.20
109.49
83,825
Mar 3, 2026
107.00
107.00
103.80
106.40
105.72
104,080
Mar 2, 2026
106.80
109.80
105.60
107.40
106.71
119,583
Feb 27, 2026
111.40
111.40
106.60
107.40
106.71
343,679
Feb 26, 2026
108.20
110.60
106.60
110.40
109.69
345,214
Feb 25, 2026
106.60
107.60
105.00
107.40
106.71
123,676
Feb 24, 2026
106.00
107.00
105.20
106.20
105.52
59,443
Feb 23, 2026
106.20
107.00
105.40
106.20
105.52
84,065
Feb 20, 2026
105.80
106.60
104.00
106.00
105.32
79,790
Feb 19, 2026
103.80
105.80
103.00
105.40
104.73
54,552
Feb 18, 2026
102.40
104.40
102.40
103.80
103.14
56,511
Feb 17, 2026
103.40
103.40
101.40
102.40
101.74
115,617
Feb 16, 2026
102.20
103.40
102.00
103.40
102.74
73,727
Feb 13, 2026
104.00
104.20
101.40
102.20
101.55
125,118
Feb 12, 2026
104.00
105.00
102.60
104.20
103.53
91,086
Feb 11, 2026
105.40
106.00
102.60
104.00
103.33
197,962
Feb 10, 2026
104.40
105.60
104.00
105.60
104.92
275,313
Feb 9, 2026
102.20
104.00
102.00
104.00
103.33
102,140
Feb 6, 2026
99.50
101.80
99.00
101.80
101.15
158,681
Feb 5, 2026
99.00
99.70
97.70
99.50
98.86
67,543
Feb 4, 2026
99.30
100.60
98.80
99.20
98.57
117,013
Feb 3, 2026
100.00
101.60
98.80
99.30
98.66
171,054
Feb 2, 2026
98.00
100.60
96.00
99.90
99.26
114,977
Jan 30, 2026
96.10
98.80
96.00
98.40
97.77
170,541
Jan 29, 2026
96.70
97.00
95.70
96.00
95.39
69,838
Jan 28, 2026
97.00
97.00
95.50
96.40
95.78
152,949
Jan 27, 2026
94.00
96.40
93.90
96.40
95.78
331,979
Jan 26, 2026
91.40
94.10
91.40
93.70
93.10
156,570
Jan 23, 2026
91.80
92.70
90.80
90.90
90.32
62,005
Jan 22, 2026
88.90
91.60
88.90
91.60
91.01
162,029
Jan 21, 2026
88.60
88.90
87.20
88.90
88.33
83,007
Jan 20, 2026
88.20
89.40
87.00
88.70
88.13
87,342
Jan 19, 2026
89.60
90.00
88.00
88.20
87.64
95,898
Jan 16, 2026
88.10
90.60
88.10
90.20
89.62
292,915
Jan 15, 2026
88.00
88.00
87.10
87.80
87.24
51,283
Jan 14, 2026
89.60
89.60
87.50
87.70
87.14
101,418
Jan 13, 2026
89.70
90.00
88.60
89.20
88.63
103,114
Jan 12, 2026
90.60
91.10
88.70
89.20
88.63
77,123
Jan 9, 2026
89.90
92.00
89.80
90.00
89.42
189,429
Jan 8, 2026
90.00
90.20
89.10
89.60
89.03
80,431
Jan 7, 2026
88.50
90.40
88.50
90.00
89.42
132,583
Jan 6, 2026
87.70
88.80
87.50
88.50
87.93
58,466
Jan 5, 2026
89.00
89.20
86.00
86.80
86.24
87,820
Jan 2, 2026
91.00
91.00
88.60
89.00
88.43
107,817
Dec 30, 2025
90.50
90.80
89.40
90.70
90.12
84,232
Dec 29, 2025
90.00
90.80
89.10
90.00
89.42
105,703
Dec 23, 2025
88.30
90.00
87.70
89.80
89.23
156,003
Dec 22, 2025
86.60
88.80
86.40
88.40
87.83
135,846
Dec 19, 2025
83.80
86.30
83.80
85.30
84.75
144,663
Dec 18, 2025
84.40
84.40
83.40
83.90
83.36
64,019
Dec 17, 2025
83.70
83.80
83.00
83.20
82.67
39,204
Dec 16, 2025
84.50
84.50
82.50
82.70
82.17
85,958
Dec 15, 2025
85.00
85.00
84.70
85.00
84.46
55,176
Dec 12, 2025
84.40
85.00
84.30
85.00
84.46
71,528
Dec 11, 2025
84.90
85.40
84.40
85.00
84.46
54,985
Dec 10, 2025
85.00
85.20
82.70
84.60
84.06
210,430
Dec 9, 2025
82.20
84.80
82.20
84.80
84.26
125,121
Dec 8, 2025
83.90
84.00
82.50
83.00
82.47
90,015
Dec 5, 2025
84.00
84.20
83.00
83.80
83.26
68,329
Dec 4, 2025
84.50
85.00
83.60
83.60
83.06
42,907
Dec 3, 2025
83.80
84.10
83.30
84.10
83.56
49,999
Dec 2, 2025
85.00
85.00
83.50
83.80
83.26
41,732
Dec 1, 2025
84.80
85.10
84.30
85.00
84.46
25,399
Nov 28, 2025
85.20
85.30
84.30
85.30
84.75
20,849
Nov 27, 2025
83.20
85.20
83.20
84.90
84.36
20,971
Nov 26, 2025
84.80
84.80
83.70
84.20
83.66
13,256
Nov 25, 2025
83.00
84.50
83.00
84.00
83.46
57,252
Nov 24, 2025
82.70
83.00
82.20
82.40
81.87
19,015
Nov 21, 2025
82.00
82.70
81.10
82.70
82.17
85,438
Nov 20, 2025
83.10
83.90
83.10
83.80
83.26
29,425
Nov 19, 2025
83.20
83.90
82.90
83.00
82.47
35,326
Nov 18, 2025
83.10
84.00
82.90
83.20
82.67
85,900
Nov 17, 2025
85.40
86.00
84.10
84.80
84.26
52,536
Nov 14, 2025
87.40
87.50
83.20
85.00
84.46
156,347
Nov 13, 2025
87.80
88.90
85.60
86.50
85.95
258,465
Nov 12, 2025
84.00
85.50
83.90
83.90
83.36
69,540
Nov 11, 2025
83.70
85.90
83.70
84.90
84.36
36,489
Nov 10, 2025
84.50
84.80
83.00
84.80
84.26
59,777
Nov 7, 2025
83.50
84.70
82.10
83.50
82.97
53,709
Nov 6, 2025
83.80
84.60
83.40
84.00
83.46
46,940
Nov 5, 2025
83.20
84.70
83.20
84.70
84.16
48,354
Nov 4, 2025
84.50
84.50
83.10
84.00
83.46
127,041
Nov 3, 2025
83.30
85.00
82.60
84.70
84.16
163,073
Oct 31, 2025
84.90
86.00
84.50
85.20
84.65
40,287
Oct 30, 2025
86.50
86.50
84.80
84.90
84.36
55,495
