Oslo - Delayed Quote NOK

Endúr ASA (ENDUR.OL)

87.90
+0.40
+(0.46%)
At close: 4:26:35 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 13, 202588.1088.7087.1087.9087.9086,657
May 12, 202588.8089.6086.4087.5087.5096,715
May 9, 202585.9088.1085.0087.4087.40129,475
May 8, 202586.8086.8085.4085.9085.9039,339
May 7, 202586.0086.9084.7086.9086.9076,604
May 6, 202587.0087.1084.8085.2085.2057,573
May 5, 202584.8086.7084.5086.0086.00347,269
May 2, 202581.6084.8081.6084.8084.80125,589
Apr 30, 202581.4083.2080.2082.4082.40232,290
Apr 29, 202581.0081.8080.0081.0081.00109,060
Apr 28, 202580.0081.0079.7081.0081.0079,554
Apr 25, 202577.7079.8077.7079.3079.30162,310
Apr 24, 202577.0078.7077.0077.9077.90225,108
Apr 23, 202577.0078.0075.8077.8077.8099,437
Apr 22, 202574.1075.2072.8075.2075.2061,808
Apr 16, 202573.9074.4072.4074.4074.4068,693
Apr 15, 202574.4074.7073.6073.7073.7043,455
Apr 14, 202574.0075.0073.6073.9073.9056,568
Apr 11, 202572.0073.9071.5073.5073.5093,133
Apr 10, 202574.0074.0071.0072.2072.20137,202
Apr 9, 202570.9071.0068.6069.8069.80151,519
Apr 8, 202574.0074.1070.4072.0072.00155,039
Apr 7, 202569.0074.9068.1073.0073.00277,077
Apr 4, 202575.6077.1072.3073.2073.20278,795
Apr 3, 202574.9076.6074.6075.6075.6075,765
Apr 2, 202577.0077.0074.9076.1076.10133,051
Apr 1, 202578.9078.9076.2076.4076.40228,569
Mar 31, 202576.6077.7075.5077.6077.60203,047
Mar 28, 202579.2079.2077.3077.8077.80226,796
Mar 27, 202577.5078.5076.4078.5078.50268,198
Mar 26, 202579.0079.4077.6077.9077.9066,029
Mar 25, 202580.3080.8079.4080.0080.0052,523
Mar 24, 202582.7082.7080.0080.4080.4079,405
Mar 21, 202579.3082.0079.3080.9080.90185,671
Mar 20, 202578.1078.3077.0078.0078.0060,698
Mar 19, 202579.0079.0076.6077.5077.5049,492
Mar 18, 202576.7078.8076.0077.5077.50187,611
Mar 17, 202573.4076.3073.4076.0076.00243,360
Mar 14, 202571.9073.0071.0072.9072.9076,521
Mar 13, 202570.0072.0069.5071.1071.10578,395
Mar 12, 202568.4070.1068.1069.9069.9099,585
Mar 11, 202569.0069.4067.8068.4068.40175,448
Mar 10, 202571.5071.5069.1069.6069.6054,188
Mar 7, 202569.9071.3069.4071.3071.30104,131
Mar 6, 202571.7071.7069.0069.2069.20142,657
Mar 5, 202572.4072.4070.2071.0071.00135,937
Mar 4, 202573.3073.7070.5070.5070.50156,133
Mar 3, 202572.6074.6072.6072.7072.70147,516
Feb 28, 202571.0072.8070.5072.5072.5098,528
Feb 27, 202574.8074.8072.4072.4072.4070,878
Feb 26, 202576.0076.0074.6074.8074.8091,128
Feb 25, 202578.6078.6076.2076.5076.5043,433
Feb 24, 202577.0078.4075.1077.5077.50124,265
Feb 21, 202575.7077.1074.8076.2076.2068,032
Feb 20, 202576.4076.4074.6075.0075.0093,205
Feb 19, 202575.5076.7075.5076.1076.1090,542
Feb 18, 202576.3076.7075.2075.4075.4069,952
Feb 17, 202578.0078.0075.5076.0076.0086,052
Feb 14, 202578.0079.0077.4077.7077.7066,429
Feb 13, 202579.2079.2077.0077.7077.70126,347
Feb 12, 202581.5081.7078.6079.1079.10118,310
Feb 11, 202576.8081.0076.3080.5080.50367,037
Feb 10, 202579.0079.8075.6076.0076.00308,617
Feb 7, 202573.8073.8072.5073.0073.0057,071
Feb 6, 202572.6073.0072.1072.8072.8064,344
Feb 5, 202573.5074.6072.9072.9072.9097,191
Feb 4, 202569.8074.4069.8073.2073.20177,827
Feb 3, 202569.0070.3068.2069.8069.8081,417
Jan 31, 202571.8071.8070.4071.2071.2086,472
Jan 30, 202569.6071.7069.1071.3071.30181,819
Jan 29, 202569.0070.0068.5070.0070.0059,325
Jan 28, 202567.6069.1067.1069.0069.0084,465
Jan 27, 202568.3068.3066.9067.6067.6046,375
Jan 24, 202568.8069.2068.3068.5068.50102,683
Jan 23, 202568.9069.3068.7068.8068.8019,076
Jan 22, 202568.9069.5068.8069.0069.0026,555
Jan 21, 202568.0069.7068.0069.2069.2052,362
Jan 20, 202568.0069.0067.4068.7068.70109,103
Jan 17, 202566.0068.0065.5067.9067.90135,093
Jan 16, 202565.1066.0064.8065.0065.00112,926
Jan 15, 202564.4065.4063.8065.4065.4064,075
Jan 14, 202564.0064.9063.5064.1064.1070,139
Jan 13, 202566.5066.5063.1063.6063.60188,053
Jan 10, 202567.5068.0065.3066.4066.40157,850
Jan 9, 202565.0067.3065.0067.2067.2077,432
Jan 8, 202568.1068.5066.2066.8066.8048,303
Jan 7, 202568.7068.7066.6068.1068.1058,946
Jan 6, 202569.9069.9067.9068.1068.1059,460
Jan 3, 202570.0070.0069.2069.5069.5050,889
Jan 2, 202570.3070.3069.2070.3070.3099,812
Dec 30, 202471.0071.0069.0069.4069.40110,979
Dec 27, 202471.8071.8069.6069.8069.80201,528
Dec 23, 202468.9070.9068.9070.8070.80155,519
Dec 20, 202467.4068.1066.1068.0068.0065,841
Dec 19, 202466.9067.9066.2066.6066.6093,629
Dec 18, 202468.0069.0067.7068.7068.7045,689
Dec 17, 202469.3069.3067.5067.7067.7076,026
Dec 16, 202469.5069.9068.2068.9068.9076,548
Dec 13, 202467.9069.0066.0069.0069.00158,775
Dec 12, 202468.0068.4066.0066.5066.50102,436
Dec 11, 202468.6068.9067.7068.0068.0077,620
Dec 10, 202467.1068.0066.4067.9067.90137,013
Dec 9, 202468.0068.0066.4066.7066.70163,869
Dec 6, 202464.6067.2064.6067.2067.20264,713
Dec 5, 202465.0065.0064.1064.5064.5094,626
Dec 4, 202464.5064.9064.0064.7064.7085,778
Dec 3, 202463.7064.9063.3064.5064.5091,362
Dec 2, 202463.2064.0063.0063.7063.7080,851
Nov 29, 202462.5063.1062.5063.0063.0094,512
Nov 28, 202463.0063.3062.5062.9062.90104,152
Nov 27, 202463.4063.4062.5063.2063.20104,918
Nov 26, 202463.5063.7062.6063.0063.00105,917
Nov 25, 202462.5063.2062.5063.2063.2094,709
Nov 22, 202463.0063.0062.0062.5062.50395,688
Nov 21, 202463.0063.5062.6063.0063.0085,455
Nov 20, 202464.0064.4062.3062.6062.60143,508
Nov 19, 202461.4064.4061.4062.9062.90359,943
Nov 18, 202460.6060.9059.5060.7060.70127,120
Nov 15, 202460.1060.8058.9060.2060.20729,243
Nov 14, 202461.0061.0058.8060.0060.00452,469
Nov 13, 202459.0059.3058.4058.9058.9053,229
Nov 12, 202458.6059.2058.5059.0059.0037,094
Nov 11, 202458.3059.5058.3058.7058.7071,288
Nov 8, 202458.8059.2058.5058.9058.9091,880
Nov 7, 202460.6060.6058.8059.2059.20117,851
Nov 6, 202459.6059.9058.5059.4059.40147,507
Nov 5, 202459.0059.5058.8059.3059.30155,403
Nov 4, 202458.7059.6058.0058.6058.60102,663
Nov 1, 202458.0058.3057.1058.2058.2019,968
Oct 31, 202458.6058.6057.9058.3058.3021,786
Oct 30, 202459.2060.0057.4058.6058.6086,505
Oct 29, 202459.5060.9058.6059.0059.00130,474
Oct 28, 202457.7059.8057.7059.2059.2055,470
Oct 25, 202458.8059.4057.8058.0058.0067,710
Oct 24, 202459.5059.5057.8058.1058.1048,783
Oct 23, 202457.8059.0057.7058.9058.90128,283
Oct 22, 202455.2057.8055.0057.3057.3066,828
Oct 21, 202454.4055.9054.4055.2055.2029,646
Oct 18, 202457.8057.8054.8055.4055.4058,486
Oct 17, 202457.1057.5055.0055.8055.8049,423
Oct 16, 202458.0058.0056.2056.4056.4011,943
Oct 15, 202457.9058.0056.1056.5056.5078,579
Oct 14, 202455.5058.0055.5057.4057.4050,691
Oct 11, 202455.2057.5054.6056.4056.4024,510
Oct 10, 202457.5057.8056.4056.5056.5045,026
Oct 9, 202457.5058.4055.0057.5057.502,355,682
Oct 8, 202458.2059.3058.2059.0059.005,646
Oct 7, 202458.0060.0058.0059.0059.0024,369
Oct 4, 202459.6059.6058.6059.3059.3018,056
Oct 3, 202458.1058.6057.6058.6058.6042,624
Oct 2, 202458.1059.4057.5058.8058.8036,890
Oct 1, 202459.5060.0059.3059.9059.9040,817
Sep 30, 202460.0060.0058.5059.3059.3026,011
Sep 27, 202457.6059.8057.6058.4058.4039,436
Sep 26, 202458.2058.8057.6057.8057.8023,913
Sep 25, 202460.0060.0058.4058.4058.4031,760
Sep 24, 202459.7060.6059.2059.5059.5050,960
Sep 23, 202458.4060.3058.4059.0059.0013,941
Sep 20, 202459.2059.8058.1058.1058.1053,100
Sep 19, 202460.8060.9059.2059.2059.2035,542
Sep 18, 202460.0061.0059.7060.1060.1045,287
Sep 17, 202460.4060.5059.9060.0060.0024,919
Sep 16, 202460.6061.0060.2060.3060.3016,452
Sep 13, 202462.5062.8060.8061.1061.1074,380
Sep 12, 202461.0063.1061.0061.9061.90194,387
Sep 11, 202457.5058.4056.6058.2058.2027,509
Sep 10, 202460.9060.9058.0058.4058.4026,954
Sep 9, 202460.0060.2059.6059.8059.8030,036
Sep 6, 202459.5061.3057.9059.5059.50113,961
Sep 5, 202454.9058.0054.9057.5057.50355,922
Sep 4, 202456.0058.8054.0056.5056.501,333,728
Sep 3, 202459.0060.2056.6056.6056.6051,481
Sep 2, 202462.0062.0059.4059.5059.5033,546
Aug 30, 202461.9062.4060.6061.5061.5056,045
Aug 29, 202461.9062.0061.4061.9061.9050,640
Aug 28, 202460.0061.3059.9061.3061.30157,480
Aug 27, 202457.0059.5056.1059.5059.5077,491
Aug 26, 202456.9057.0056.5056.8056.804,275
Aug 23, 202457.0057.6055.9057.5057.5063,453
Aug 22, 202457.1058.0054.4057.0057.00546,535
Aug 21, 202458.0058.0056.9057.1057.1048,711
Aug 20, 202455.2057.5055.2057.5057.5019,351
Aug 19, 202455.0055.8055.0055.8055.805,360
Aug 16, 202457.0057.0055.0056.1056.1017,065
Aug 15, 202455.3056.1055.3055.9055.907,618
Aug 14, 202455.0056.0054.4055.3055.30376,760
Aug 13, 202456.0056.0054.1055.7055.7026,151
Aug 12, 202454.0056.8054.0056.3056.307,286
Aug 9, 202455.3056.6055.3056.6056.603,747
Aug 8, 202456.8056.8054.8056.5056.5014,219
Aug 7, 202455.3056.9055.1056.7056.706,007
Aug 6, 202456.0058.0055.5056.0056.0066,972
Aug 5, 202456.1056.1053.4055.3055.3037,090
Aug 2, 202459.5059.5057.0058.5058.5029,163
Aug 1, 202460.2060.2058.0059.7059.708,430
Jul 31, 202460.0060.0059.0059.9059.905,071
Jul 30, 202458.0059.6058.0059.6059.606,530
Jul 29, 202459.0059.5057.9058.6058.607,167
Jul 26, 202458.6059.7058.6059.0059.007,034
Jul 25, 202459.5059.5058.5058.6058.609,235
Jul 24, 202459.7059.7058.2059.6059.606,246
Jul 23, 202460.0060.6059.7059.7059.7036,114
Jul 22, 202459.6060.0059.6060.0060.0021,837
Jul 19, 202459.0059.9058.1059.6059.6029,155
Jul 18, 202459.1059.1058.7059.1059.1012,311
Jul 17, 202459.0059.0058.5059.0059.0014,223
Jul 16, 202459.5059.5058.6058.9058.9020,266
Jul 15, 202456.8059.0056.8058.9058.9058,168
Jul 12, 202457.0057.5056.1056.1056.1022,815
Jul 11, 202456.9057.2056.0056.9056.9029,255
Jul 10, 202458.0058.0054.9056.3056.3016,057
Jul 9, 202457.2057.5055.4055.4055.4025,631
Jul 8, 202457.3057.3056.5057.2057.2010,291
Jul 5, 202458.0058.0057.3057.3057.307,916
Jul 4, 202457.0057.9057.0057.5057.509,129
Jul 3, 202458.0058.0056.5058.0058.0021,765
Jul 2, 202457.1058.4057.0057.0057.0068,467
Jul 1, 202455.7056.5055.7056.5056.50194,498
Jun 28, 202455.6056.0055.0055.5055.5015,505
Jun 27, 202455.5055.9054.8055.6055.6032,271
Jun 26, 202454.4054.5052.9053.9053.9010,153
Jun 25, 202454.0054.2053.4054.0054.006,686
Jun 24, 202454.0054.8053.8053.8053.8015,912
Jun 21, 202455.6055.7055.0055.0055.007,162
Jun 20, 202455.9055.9055.2055.7055.708,129
Jun 19, 202455.0056.0054.7055.9055.90259,381
Jun 18, 202455.0056.0054.1054.7054.7030,862
Jun 17, 202455.7055.7054.9055.4055.4030,970
Jun 14, 202455.0056.0053.1055.7055.70209,291
Jun 13, 202453.9054.1052.4054.1054.10118,396
Jun 12, 202453.0054.0051.2052.8052.8020,711
Jun 11, 202454.0055.0052.0053.8053.80142,107
Jun 10, 202452.0054.0052.0053.8053.8018,199
Jun 7, 202451.4053.5051.0052.6052.60104,178
Jun 6, 202450.7051.2049.9050.8050.808,229
Jun 5, 202451.4051.4049.0050.9050.9016,389
Jun 4, 202451.4051.4049.0050.6050.6012,132
Jun 3, 202451.5051.8051.2051.2051.204,443
May 31, 202453.0053.0051.0051.4051.406,695
May 30, 202453.0053.0051.1052.3052.3014,204
May 29, 202451.2053.2051.0051.9051.9027,733
May 28, 202452.9052.9051.4051.7051.7019,885
May 27, 202454.0054.0052.0052.9052.9025,196
May 24, 202452.2054.0051.9054.0054.00739,020
May 23, 202452.0053.4051.0053.3053.3066,257
May 22, 202452.0052.0047.8051.7051.7029,002
May 21, 202451.0054.4051.0051.0051.0038,186
May 16, 202448.0050.9048.0050.8050.80166,070
May 15, 202449.8049.8048.5549.0049.0016,597
May 14, 202447.0048.4046.7548.4048.4069,042
May 13, 202447.0048.7046.6046.6546.653,547