Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-26	0.621	0.621	0.621	0.621	0.621	20,000
2026-06-25	0.585	0.585	0.585	0.585	0.585	30,000
2026-06-24	0.535	0.535	0.535	0.535	0.535	0
2026-06-23	0.535	0.535	0.535	0.535	0.535	0
2026-06-22	0.535	0.535	0.535	0.535	0.535	0
2026-06-19	0.535	0.535	0.535	0.535	0.535	0
2026-06-18	0.535	0.535	0.535	0.535	0.535	0
2026-06-17	0.535	0.535	0.535	0.535	0.535	0
2026-06-16	0.535	0.535	0.535	0.535	0.535	0
2026-06-15	0.535	0.535	0.535	0.535	0.535	0
2026-06-12	0.535	0.535	0.535	0.535	0.535	0
2026-06-11	0.535	0.535	0.535	0.535	0.535	0
2026-06-10	0.535	0.535	0.535	0.535	0.535	33,894
2026-06-09	0.600	0.600	0.600	0.600	0.600	0
2026-06-08	0.600	0.600	0.600	0.600	0.600	0
2026-06-05	0.600	0.600	0.600	0.600	0.600	0
2026-06-04	0.600	0.600	0.600	0.600	0.600	0
2026-06-03	0.600	0.600	0.600	0.600	0.600	369
2026-06-02	0.601	0.602	0.601	0.601	0.601	43,643
2026-06-01	0.613	0.613	0.613	0.613	0.613	31,153
2026-05-29	0.585	0.617	0.585	0.617	0.617	65,783
2026-05-28	0.579	0.580	0.579	0.580	0.580	19,657
2026-05-27	0.552	0.570	0.552	0.570	0.570	48,478
2026-05-26	0.592	0.597	0.582	0.591	0.591	159,808
2026-05-22	0.625	0.625	0.625	0.625	0.625	0
2026-05-21	0.613	0.625	0.607	0.625	0.625	3,191
2026-05-20	0.646	0.646	0.618	0.625	0.625	48,896
2026-05-19	0.650	0.650	0.650	0.650	0.650	0
2026-05-18	0.650	0.650	0.650	0.650	0.650	93,626
2026-05-15	0.648	0.648	0.648	0.648	0.648	500
2026-05-14	0.665	0.665	0.665	0.665	0.665	0
2026-05-13	0.665	0.665	0.665	0.665	0.665	0
2026-05-12	0.665	0.665	0.665	0.665	0.665	100,000
2026-05-11	0.673	0.673	0.673	0.673	0.673	221
2026-05-08	0.705	0.723	0.705	0.723	0.723	2,773
2026-05-07	0.670	0.700	0.651	0.683	0.683	282,694
2026-05-06	0.613	0.669	0.607	0.669	0.669	183,174
2026-05-05	0.620	0.620	0.620	0.620	0.620	1,038
2026-05-04	0.618	0.630	0.618	0.627	0.627	32,104
2026-05-01	0.624	0.624	0.624	0.624	0.624	0
2026-04-30	0.613	0.624	0.613	0.624	0.624	159,324
2026-04-29	0.625	0.639	0.625	0.639	0.639	61,207
2026-04-28	0.627	0.627	0.627	0.627	0.627	180,875
2026-04-27	0.645	0.645	0.633	0.633	0.633	11,511

← NewerPage 2 of 2 · 104 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.