Ensurge Micropower ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	2.200	2.200	2.200	2.200	2.200	10,000
2022-12-21	2.200	2.200	2.200	2.200	2.200	910,000
2022-12-14	2.200	2.200	2.200	2.200	2.200	40,787
2022-12-13	2.000	2.200	2.000	2.200	2.200	14,184
2022-12-12	2.000	2.000	2.000	2.000	2.000	2,000
2022-12-08	2.140	2.140	2.022	2.022	2.022	711
2022-12-07	2.593	2.593	2.593	2.593	2.593	520,000
2022-11-24	2.593	2.593	2.593	2.593	2.593	591,500
2022-11-09	2.593	2.593	2.593	2.593	2.593	598,000
2022-11-03	2.593	2.593	2.593	2.593	2.593	13,000
2022-11-01	2.696	2.696	2.696	2.696	2.696	6,132
2022-10-27	2.568	2.568	2.568	2.568	2.568	142,600
2022-10-26	2.568	2.568	2.568	2.568	2.568	124,000
2022-10-21	2.480	2.568	2.480	2.568	2.568	4,650
2022-10-18	2.292	2.534	2.292	2.534	2.534	4,004
2022-10-04	2.223	2.223	2.223	2.223	2.223	1,206
2022-09-26	2.170	2.170	2.170	2.170	2.170	2
2022-09-22	2.700	2.700	2.519	2.519	2.519	3
2022-09-15	3.480	3.480	3.480	3.480	3.480	1,112
2022-09-14	15.360	16.000	15.180	15.600	15.600	619,268
2022-09-13	15.800	15.940	15.640	15.640	15.640	297,415
2022-09-12	15.620	15.880	15.580	15.760	15.760	217,046
2022-09-08	14.980	15.040	14.840	14.960	14.960	139,815
2022-09-07	15.160	15.220	14.860	14.900	14.900	406,292
2022-09-06	15.600	15.800	15.300	15.300	15.300	215,950
2022-09-05	15.900	15.960	15.620	15.620	15.620	177,524
2022-09-04	15.820	16.000	15.760	15.900	15.900	202,980
2022-09-01	3.620	3.620	3.620	3.620	3.620	0
2022-08-25	3.650	3.650	3.650	3.650	3.650	0
2022-08-24	3.340	3.340	3.340	3.340	3.340	0
2022-08-17	3.671	3.671	3.671	3.671	3.671	18
2022-08-15	3.580	3.650	3.580	3.650	3.650	2
2022-08-11	3.369	3.369	3.369	3.369	3.369	0
2022-08-10	3.200	3.200	3.200	3.200	3.200	0
2022-07-19	2.940	2.940	2.940	2.940	2.940	0
2022-07-15	2.850	2.850	2.850	2.850	2.850	0
2022-06-17	3.000	3.000	2.957	2.957	2.957	4,092
2022-06-15	2.920	2.920	2.920	2.920	2.920	14,445
2022-06-13	3.000	3.000	3.000	3.000	3.000	3
2022-05-31	3.120	3.120	2.820	2.820	2.820	3
2022-05-27	2.800	2.800	2.764	2.764	2.764	3
2022-05-25	2.480	2.500	2.480	2.500	2.500	929
2022-05-24	2.500	2.500	2.498	2.498	2.498	259
2022-05-20	2.540	2.540	2.535	2.535	2.535	83,214
2022-05-19	2.400	2.400	2.400	2.400	2.400	1
2022-05-18	2.840	2.840	2.484	2.484	2.484	18,996
2022-05-16	2.600	2.600	2.600	2.600	2.600	3,917
2022-05-10	2.190	2.190	2.190	2.190	2.190	2
2022-05-06	2.921	2.921	2.921	2.921	2.921	2
2022-05-05	2.800	2.800	2.800	2.800	2.800	3,085
2022-05-04	2.860	2.860	2.749	2.749	2.749	3
2022-04-20	4.098	4.098	4.071	4.071	4.071	57
2022-04-13	4.200	4.240	4.200	4.240	4.240	50,740
2022-04-08	3.870	4.360	3.821	4.360	4.360	38,626
2022-04-07	3.780	3.800	3.750	3.800	3.800	12,952
2022-04-06	4.000	4.000	3.658	3.658	3.658	13,943
2022-04-05	4.070	4.070	3.954	3.954	3.954	5,521
2022-03-23	4.369	4.369	4.369	4.369	4.369	100,000
2022-03-22	4.251	4.251	4.251	4.251	4.251	1
2022-03-21	4.195	4.195	4.195	4.195	4.195	775

← NewerPage 15 of 16 · 959 trading daysOlder →

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.