Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 1.124 | 1.124 | 1.124 | 1.124 | 1.124 | 80,113 |
| 2025-10-08 | 1.116 | 1.116 | 1.116 | 1.116 | 1.116 | 0 |
| 2025-10-07 | 1.118 | 1.118 | 1.116 | 1.116 | 1.116 | 39,419 |
| 2025-10-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 93 |
| 2025-10-03 | 1.052 | 1.052 | 1.034 | 1.034 | 1.034 | 13,095 |
| 2025-10-02 | 1.092 | 1.094 | 1.058 | 1.058 | 1.058 | 771 |
| 2025-10-01 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 0 |
| 2025-09-30 | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 299 |
| 2025-09-29 | 1.114 | 1.114 | 1.042 | 1.062 | 1.062 | 92,617 |
| 2025-09-26 | 1.170 | 1.174 | 1.170 | 1.172 | 1.172 | 44,932 |
| 2025-09-25 | 1.170 | 1.171 | 1.161 | 1.161 | 1.161 | 11,746 |
| 2025-09-24 | 1.180 | 1.180 | 1.178 | 1.178 | 1.178 | 51,213 |
| 2025-09-23 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 12,209 |
| 2025-09-22 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 20,640 |
| 2025-09-19 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 812 |
| 2025-09-18 | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | 0 |
| 2025-09-17 | 1.156 | 1.174 | 1.156 | 1.174 | 1.174 | 71,786 |
| 2025-09-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-09-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 136 |
| 2025-09-12 | 1.234 | 1.234 | 1.234 | 1.234 | 1.234 | 0 |
| 2025-09-11 | 1.236 | 1.236 | 1.234 | 1.234 | 1.234 | 404 |
| 2025-09-10 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 0 |
| 2025-09-09 | 1.264 | 1.286 | 1.264 | 1.286 | 1.286 | 17,098 |
| 2025-09-08 | 1.298 | 1.298 | 1.252 | 1.258 | 1.258 | 191,805 |
| 2025-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 43,066 |
| 2025-09-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-09-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-09-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-08-29 | 1.304 | 1.320 | 1.304 | 1.320 | 1.320 | 101,540 |
| 2025-08-28 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 769 |
| 2025-08-27 | 1.286 | 1.286 | 1.286 | 1.286 | 1.286 | 4,000 |
| 2025-08-26 | 1.284 | 1.318 | 1.284 | 1.308 | 1.308 | 81,245 |
| 2025-08-22 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-08-21 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-08-20 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 6,000 |
| 2025-08-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4 |
| 2025-08-15 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 0 |
| 2025-08-14 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 0 |
| 2025-08-13 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 0 |
| 2025-08-12 | 1.329 | 1.329 | 1.329 | 1.329 | 1.329 | 8,020 |
| 2025-08-11 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2025-08-08 | 1.372 | 1.372 | 1.358 | 1.358 | 1.358 | 235,046 |
| 2025-08-07 | 1.375 | 1.384 | 1.375 | 1.384 | 1.384 | 9,006 |
| 2025-08-06 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 0 |
| 2025-08-05 | 1.284 | 1.284 | 1.284 | 1.284 | 1.284 | 1,976 |
| 2025-08-04 | 1.298 | 1.298 | 1.298 | 1.298 | 1.298 | 1,475 |
| 2025-08-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-31 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2025-07-30 | 1.312 | 1.316 | 1.310 | 1.310 | 1.310 | 689 |
| 2025-07-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-07-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 19,360 |
| 2025-07-25 | 1.398 | 1.398 | 1.382 | 1.382 | 1.382 | 13,331 |
| 2025-07-24 | 1.282 | 1.388 | 1.282 | 1.388 | 1.388 | 22,775 |
| 2025-07-23 | 1.300 | 1.300 | 1.293 | 1.293 | 1.293 | 166,426 |
| 2025-07-22 | 1.246 | 1.246 | 1.246 | 1.246 | 1.246 | 3,453 |
| 2025-07-21 | 1.248 | 1.258 | 1.248 | 1.256 | 1.256 | 4,433 |
| 2025-07-18 | 1.262 | 1.262 | 1.244 | 1.244 | 1.244 | 8,717 |
| 2025-07-17 | 1.232 | 1.242 | 1.232 | 1.242 | 1.242 | 1,101 |
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.