Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.409	0.413	0.409	0.413	3.713	5,342
2022-03-07	0.377	0.377	0.377	0.377	3.393	0
2022-03-02	0.433	0.433	0.424	0.424	3.812	5,433
2022-02-28	0.422	0.437	0.422	0.437	3.935	30,187
2022-02-25	0.460	0.460	0.460	0.460	4.140	3,101
2022-02-21	0.478	0.478	0.478	0.478	4.298	890
2022-02-16	0.528	0.528	0.528	0.528	4.752	27,778
2022-02-15	0.483	0.492	0.483	0.492	4.424	12,962
2022-02-14	0.524	0.524	0.524	0.524	4.716	667
2022-02-11	0.520	0.530	0.520	0.530	4.770	25,349
2022-02-10	0.546	0.546	0.546	0.546	4.914	6
2022-02-07	0.564	0.564	0.557	0.557	5.013	8,903
2022-02-04	0.566	0.566	0.560	0.560	5.040	4,104
2022-02-03	0.598	0.598	0.572	0.580	5.220	58,544
2022-01-25	0.573	0.573	0.556	0.556	5.004	3,248
2022-01-21	0.623	0.623	0.607	0.608	5.472	2,857
2022-01-19	0.660	0.660	0.660	0.660	5.940	1,748
2022-01-18	0.640	0.640	0.640	0.640	5.760	227
2022-01-13	0.683	0.683	0.672	0.672	6.048	3,111
2022-01-12	0.684	0.684	0.684	0.684	6.156	25
2022-01-10	0.707	0.707	0.688	0.693	6.237	8,932
2022-01-07	0.700	0.700	0.700	0.700	6.300	3,443
2022-01-06	0.712	0.751	0.706	0.751	6.759	2,779
2021-12-17	0.709	0.709	0.709	0.709	6.381	2,605
2021-12-10	0.705	0.707	0.684	0.687	6.183	39,303
2021-12-09	0.704	0.704	0.693	0.699	6.291	21,177
2021-12-07	0.718	0.719	0.715	0.718	6.462	8,232
2021-12-06	0.692	0.709	0.692	0.698	6.282	31,272
2021-12-03	0.689	0.695	0.688	0.692	6.228	11,519
2021-12-02	0.706	0.709	0.693	0.697	6.273	19,080
2021-12-01	0.699	0.709	0.689	0.705	6.345	26,642
2021-11-30	0.696	0.701	0.685	0.687	6.183	28,056
2021-11-29	0.719	0.719	0.706	0.706	6.354	15,855
2021-11-26	0.720	0.727	0.698	0.708	6.372	54,355
2021-11-25	0.720	0.740	0.717	0.733	6.597	20,372
2021-11-24	0.713	0.713	0.702	0.704	6.336	31,272
2021-11-23	0.717	0.719	0.703	0.712	6.408	38,219
2021-11-22	0.730	0.731	0.724	0.727	6.543	10,525
2021-11-19	0.710	0.715	0.710	0.715	6.435	1,667
2021-11-18	0.714	0.721	0.714	0.720	6.480	30,682
2021-11-16	0.770	0.770	0.770	0.770	6.930	3,924
2021-11-15	0.760	0.760	0.760	0.760	6.840	397
2021-11-12	0.760	0.760	0.760	0.760	6.840	1,604
2021-11-09	0.755	0.755	0.755	0.755	6.795	2,051
2021-11-08	0.756	0.756	0.753	0.754	6.786	14,947
2021-11-05	0.749	0.763	0.746	0.759	6.831	22,070
2021-11-04	0.733	0.742	0.728	0.740	6.660	12,390
2021-11-03	0.746	0.750	0.720	0.738	6.642	51,829
2021-11-02	0.753	0.753	0.725	0.725	6.525	40,303
2021-11-01	0.734	0.748	0.734	0.748	6.732	10,715
2021-10-27	0.703	0.703	0.687	0.689	6.201	14,681
2021-10-26	0.685	0.685	0.681	0.681	6.129	4,619
2021-10-25	0.674	0.690	0.668	0.679	6.111	15,528
2021-10-22	0.690	0.698	0.690	0.691	6.219	14,143
2021-10-21	0.692	0.693	0.685	0.692	6.228	21,215
2021-10-20	0.705	0.711	0.701	0.703	6.327	45,710
2021-10-19	0.683	0.709	0.670	0.709	6.381	30,062
2021-10-18	0.662	0.685	0.661	0.685	6.165	23,787
2021-10-14	0.683	0.683	0.671	0.675	6.075	24,300

← NewerPage 16 of 16 · 959 trading days

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.