Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	0.671	0.671	0.671	0.671	0.671	0
2026-03-30	0.671	0.671	0.671	0.671	0.671	5,816
2026-03-27	0.720	0.720	0.662	0.662	0.662	61,596
2026-03-26	0.646	0.646	0.646	0.646	0.646	0
2026-03-25	0.646	0.646	0.646	0.646	0.646	0
2026-03-24	0.655	0.655	0.640	0.646	0.646	15,867
2026-03-23	0.645	0.645	0.645	0.645	0.645	0
2026-03-20	0.640	0.645	0.640	0.645	0.645	33,786
2026-03-19	0.650	0.650	0.630	0.630	0.630	1,006,050
2026-03-18	0.675	0.675	0.675	0.675	0.675	0
2026-03-17	0.675	0.675	0.675	0.675	0.675	35
2026-03-16	0.720	0.720	0.695	0.695	0.695	6,591
2026-03-13	0.663	0.663	0.663	0.663	0.663	0
2026-03-12	0.670	0.670	0.662	0.663	0.663	239,183
2026-03-11	0.680	0.680	0.680	0.680	0.680	1,452
2026-03-10	0.680	0.680	0.680	0.680	0.680	1
2026-03-09	0.689	0.689	0.689	0.689	0.689	296
2026-03-06	0.721	0.721	0.710	0.714	0.714	32,818
2026-03-05	0.729	0.729	0.729	0.729	0.729	0
2026-03-04	0.729	0.729	0.729	0.729	0.729	13,488
2026-03-03	0.720	0.720	0.709	0.709	0.709	309,545
2026-03-02	0.760	0.760	0.760	0.760	0.760	128,557
2026-02-27	0.749	0.750	0.730	0.750	0.750	254,976
2026-02-26	0.755	0.755	0.755	0.755	0.755	0
2026-02-25	0.760	0.760	0.755	0.755	0.755	162,078
2026-02-24	0.777	0.777	0.777	0.777	0.777	0
2026-02-23	0.777	0.777	0.777	0.777	0.777	0
2026-02-20	0.773	0.777	0.758	0.777	0.777	91,061
2026-02-19	0.769	0.769	0.769	0.769	0.769	3,573
2026-02-18	0.795	0.797	0.795	0.797	0.797	8,677
2026-02-17	0.791	0.800	0.778	0.778	0.778	1,598,822
2026-02-16	0.778	0.780	0.770	0.780	0.780	127,472
2026-02-13	0.771	0.771	0.771	0.771	0.771	6,570
2026-02-12	0.780	0.780	0.780	0.780	0.780	9,220
2026-02-11	0.775	0.775	0.772	0.772	0.772	100,334
2026-02-10	0.785	0.785	0.784	0.784	0.784	11,617
2026-02-09	0.792	0.797	0.788	0.788	0.788	62,639
2026-02-06	0.796	0.809	0.787	0.809	0.809	250,522
2026-02-05	0.768	0.768	0.768	0.768	0.768	86,415
2026-02-04	0.768	0.795	0.760	0.795	0.795	44,504
2026-02-03	0.764	0.769	0.764	0.769	0.769	68,018
2026-02-02	0.839	0.839	0.839	0.839	0.839	0
2026-01-30	0.839	0.839	0.839	0.839	0.839	6,563
2026-01-29	0.858	0.858	0.858	0.858	0.858	26,142
2026-01-28	0.825	0.825	0.825	0.825	0.825	1,986
2026-01-27	0.779	0.829	0.774	0.829	0.829	40,404
2026-01-26	0.805	0.805	0.805	0.805	0.805	408
2026-01-23	0.765	0.765	0.765	0.765	0.765	0
2026-01-22	0.765	0.765	0.765	0.765	0.765	4,032
2026-01-21	0.779	0.779	0.779	0.779	0.779	0
2026-01-20	0.779	0.779	0.779	0.779	0.779	0
2026-01-19	0.779	0.779	0.779	0.779	0.779	776
2026-01-16	0.793	0.793	0.793	0.793	0.793	0
2026-01-15	0.793	0.793	0.793	0.793	0.793	140,000
2026-01-14	0.784	0.784	0.784	0.784	0.784	23,561
2026-01-13	0.795	0.795	0.795	0.795	0.795	448
2026-01-12	0.802	0.802	0.796	0.796	0.796	20,428
2026-01-09	0.816	0.816	0.816	0.816	0.816	0
2026-01-08	0.816	0.816	0.816	0.816	0.816	0
2026-01-07	0.831	0.831	0.816	0.816	0.816	359

← NewerPage 3 of 4 · 229 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.