Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-08-01 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-31 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-30 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-29 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-26 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-25 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 0 |
| 2024-07-24 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 2,337 |
| 2024-07-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-07-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,612 |
| 2024-07-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-07-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-24 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-21 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-04 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-06-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-05-31 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-05-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-05-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-05-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-05-24 | 1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 5,064 |
| 2024-05-23 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-22 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-21 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-20 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-17 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-16 | 1.509 | 1.509 | 1.509 | 1.509 | 1.509 | 0 |
| 2024-05-15 | 1.500 | 1.513 | 1.500 | 1.509 | 1.509 | 21,559 |
| 2024-05-14 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-13 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-10 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.