Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-08 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-07 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-03 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-02 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-05-01 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-30 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-29 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-26 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-25 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-24 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 0 |
| 2024-04-23 | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | 758 |
| 2024-04-22 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 0 |
| 2024-04-19 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 1 |
| 2024-04-18 | 1.231 | 1.231 | 1.231 | 1.231 | 1.231 | 3,162 |
| 2024-04-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 3,896 |
| 2024-04-16 | 1.162 | 1.162 | 1.162 | 1.162 | 1.162 | 4 |
| 2024-04-15 | 1.216 | 1.216 | 1.216 | 1.216 | 1.216 | 0 |
| 2024-04-12 | 1.220 | 1.230 | 1.216 | 1.216 | 1.216 | 8,340 |
| 2024-04-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 11,381 |
| 2024-04-10 | 1.235 | 1.235 | 1.221 | 1.221 | 1.221 | 11,800 |
| 2024-04-09 | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | 5,550 |
| 2024-04-08 | 1.263 | 1.263 | 1.263 | 1.263 | 1.263 | 6,890 |
| 2024-04-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-04 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-04-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-03-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-03-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-03-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 554 |
| 2024-03-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,550 |
| 2024-03-22 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 4 |
| 2024-03-21 | 0.299 | 0.299 | 0.299 | 0.299 | 0.299 | 0 |
| 2024-03-20 | 0.299 | 0.299 | 0.299 | 0.299 | 0.299 | 0 |
| 2024-03-19 | 0.299 | 0.299 | 0.299 | 0.299 | 0.299 | 39,475 |
| 2024-03-18 | 0.304 | 0.304 | 0.304 | 0.304 | 0.304 | 34,475 |
| 2024-03-15 | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0 |
| 2024-03-14 | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0 |
| 2024-03-13 | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0 |
| 2024-03-12 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 77,675 |
| 2024-03-11 | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 37,860 |
| 2024-03-08 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 184,331 |
| 2024-03-07 | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 2,167 |
| 2024-03-06 | 0.287 | 0.287 | 0.287 | 0.287 | 0.287 | 10,522 |
| 2024-03-05 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 7 |
| 2024-03-04 | 0.294 | 0.294 | 0.294 | 0.294 | 0.294 | 30,541 |
| 2024-03-01 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 146,029 |
| 2024-02-29 | 0.281 | 0.282 | 0.280 | 0.280 | 0.280 | 62,681 |
| 2024-02-28 | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 0 |
| 2024-02-27 | 0.327 | 0.327 | 0.327 | 0.327 | 0.327 | 68,467 |
| 2024-02-26 | 0.282 | 0.340 | 0.282 | 0.340 | 0.340 | 158,888 |
| 2024-02-23 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 81,026 |
| 2024-02-22 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 70,641 |
| 2024-02-21 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 725,746 |
| 2024-02-20 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0 |
| 2024-02-19 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0 |
| 2024-02-16 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0 |
| 2024-02-15 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0 |
| 2024-02-14 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 0 |
| 2024-02-13 | 0.114 | 0.114 | 0.114 | 0.114 | 0.114 | 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.