Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	0.866	0.866	0.866	0.866	0.866	0
2026-01-05	0.866	0.866	0.866	0.866	0.866	0
2026-01-02	0.866	0.866	0.866	0.866	0.866	0
2025-12-31	0.866	0.866	0.866	0.866	0.866	0
2025-12-30	0.866	0.866	0.866	0.866	0.866	3
2025-12-29	0.847	0.847	0.847	0.847	0.847	125
2025-12-24	0.832	0.832	0.832	0.832	0.832	0
2025-12-23	0.832	0.832	0.832	0.832	0.832	18
2025-12-22	0.854	0.854	0.854	0.854	0.854	0
2025-12-19	0.854	0.854	0.854	0.854	0.854	0
2025-12-18	0.854	0.854	0.854	0.854	0.854	0
2025-12-17	0.847	0.854	0.847	0.854	0.854	2,266
2025-12-16	0.804	0.804	0.804	0.804	0.804	51,735
2025-12-15	0.849	0.849	0.849	0.849	0.849	0
2025-12-12	0.798	0.849	0.798	0.849	0.849	37,259
2025-12-11	0.805	0.805	0.805	0.805	0.805	0
2025-12-10	0.801	0.805	0.801	0.805	0.805	178,841
2025-12-09	0.803	0.803	0.803	0.803	0.803	0
2025-12-08	0.803	0.803	0.803	0.803	0.803	310,000
2025-12-05	0.832	0.832	0.832	0.832	0.832	3,000
2025-12-04	0.829	0.829	0.829	0.829	0.829	0
2025-12-03	0.829	0.829	0.829	0.829	0.829	8,133
2025-12-02	0.855	0.855	0.855	0.855	0.855	150
2025-12-01	0.870	0.870	0.870	0.870	0.870	95
2025-11-28	0.901	0.902	0.900	0.900	0.900	147,596
2025-11-27	0.940	0.940	0.931	0.931	0.931	108,133
2025-11-26	0.903	0.903	0.903	0.903	0.903	30,000
2025-11-25	0.852	0.852	0.852	0.852	0.852	28,268
2025-11-24	0.832	0.832	0.832	0.832	0.832	9,668
2025-11-21	0.832	0.832	0.825	0.826	0.826	318,399
2025-11-20	0.844	0.844	0.844	0.844	0.844	337
2025-11-19	0.842	0.842	0.842	0.842	0.842	121
2025-11-18	0.871	0.871	0.832	0.834	0.834	1,486,383
2025-11-17	0.881	0.881	0.881	0.881	0.881	672
2025-11-14	0.898	0.898	0.885	0.885	0.885	220,601
2025-11-13	0.875	0.875	0.875	0.875	0.875	202
2025-11-12	0.889	0.889	0.889	0.889	0.889	1,129
2025-11-11	0.867	0.867	0.865	0.865	0.865	80,784
2025-11-10	1.012	1.012	1.012	1.012	1.012	0
2025-11-07	1.012	1.012	1.012	1.012	1.012	0
2025-11-06	1.017	1.017	1.012	1.012	1.012	1,509
2025-11-05	1.036	1.036	1.036	1.036	1.036	47,330
2025-11-04	1.064	1.064	1.064	1.064	1.064	0
2025-11-03	1.158	1.158	1.064	1.064	1.064	93,404
2025-10-31	1.150	1.150	1.150	1.150	1.150	9,507
2025-10-30	1.068	1.068	1.068	1.068	1.068	0
2025-10-29	1.068	1.068	1.068	1.068	1.068	0
2025-10-28	1.068	1.068	1.068	1.068	1.068	0
2025-10-27	1.068	1.068	1.068	1.068	1.068	0
2025-10-24	1.078	1.078	1.068	1.068	1.068	25,572
2025-10-23	1.056	1.056	1.056	1.056	1.056	3,005
2025-10-22	1.070	1.076	1.070	1.076	1.076	502
2025-10-21	1.121	1.121	1.121	1.121	1.121	918
2025-10-20	1.140	1.140	1.140	1.140	1.140	221
2025-10-17	1.116	1.116	1.102	1.108	1.108	40,450
2025-10-16	1.124	1.124	1.124	1.124	1.124	0
2025-10-15	1.124	1.124	1.124	1.124	1.124	0
2025-10-14	1.124	1.124	1.124	1.124	1.124	0
2025-10-13	1.124	1.124	1.124	1.124	1.124	0
2025-10-10	1.124	1.124	1.124	1.124	1.124	0

← NewerPage 4 of 16 · 952 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.