Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 0 |
| 2025-07-15 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 7,500 |
| 2025-07-14 | 1.221 | 1.221 | 1.212 | 1.212 | 1.212 | 2,174 |
| 2025-07-11 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 0 |
| 2025-07-10 | 1.208 | 1.208 | 1.208 | 1.208 | 1.208 | 0 |
| 2025-07-09 | 1.212 | 1.212 | 1.208 | 1.208 | 1.208 | 2,562 |
| 2025-07-08 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2025-07-07 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2025-07-04 | 1.220 | 1.220 | 1.206 | 1.206 | 1.206 | 13,967 |
| 2025-07-03 | 1.228 | 1.228 | 1.228 | 1.228 | 1.228 | 367 |
| 2025-07-02 | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 565 |
| 2025-07-01 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 0 |
| 2025-06-30 | 1.228 | 1.248 | 1.228 | 1.248 | 1.248 | 42,238 |
| 2025-06-27 | 1.194 | 1.194 | 1.194 | 1.194 | 1.194 | 0 |
| 2025-06-26 | 1.194 | 1.194 | 1.194 | 1.194 | 1.194 | 0 |
| 2025-06-25 | 1.194 | 1.194 | 1.194 | 1.194 | 1.194 | 423 |
| 2025-06-24 | 1.166 | 1.220 | 1.166 | 1.220 | 1.220 | 7,631 |
| 2025-06-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-06-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 44 |
| 2025-06-18 | 1.194 | 1.194 | 1.180 | 1.180 | 1.180 | 1,332 |
| 2025-06-17 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-06-16 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 0 |
| 2025-06-13 | 1.180 | 1.236 | 1.180 | 1.236 | 1.236 | 16,340 |
| 2025-06-12 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 0 |
| 2025-06-11 | 1.194 | 1.196 | 1.194 | 1.196 | 1.196 | 1,027 |
| 2025-06-10 | 1.190 | 1.206 | 1.190 | 1.206 | 1.206 | 1,109 |
| 2025-06-09 | 1.221 | 1.221 | 1.221 | 1.221 | 1.221 | 0 |
| 2025-06-06 | 1.242 | 1.242 | 1.221 | 1.221 | 1.221 | 2,690 |
| 2025-06-05 | 1.236 | 1.246 | 1.236 | 1.246 | 1.246 | 12,765 |
| 2025-06-04 | 1.216 | 1.216 | 1.216 | 1.216 | 1.216 | 201 |
| 2025-06-03 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 858 |
| 2025-06-02 | 1.198 | 1.204 | 1.198 | 1.204 | 1.204 | 58,222 |
| 2025-05-30 | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | 1,236 |
| 2025-05-29 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2025-05-28 | 1.212 | 1.238 | 1.212 | 1.238 | 1.238 | 12,869 |
| 2025-05-27 | 1.255 | 1.264 | 1.255 | 1.257 | 1.257 | 20,902 |
| 2025-05-23 | 1.230 | 1.272 | 1.230 | 1.236 | 1.236 | 105,010 |
| 2025-05-22 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 1,000 |
| 2025-05-21 | 1.266 | 1.294 | 1.238 | 1.238 | 1.238 | 23,751 |
| 2025-05-20 | 1.198 | 1.268 | 1.162 | 1.268 | 1.268 | 64,828 |
| 2025-05-19 | 1.244 | 1.244 | 1.244 | 1.244 | 1.244 | 14,504 |
| 2025-05-16 | 1.244 | 1.244 | 1.242 | 1.242 | 1.242 | 38,806 |
| 2025-05-15 | 1.380 | 1.380 | 1.236 | 1.236 | 1.236 | 82,059 |
| 2025-05-14 | 1.414 | 1.478 | 1.380 | 1.478 | 1.478 | 366,298 |
| 2025-05-13 | 1.472 | 1.472 | 1.414 | 1.450 | 1.450 | 41,293 |
| 2025-05-12 | 1.512 | 1.526 | 1.472 | 1.510 | 1.510 | 306,630 |
| 2025-05-09 | 1.460 | 1.540 | 1.460 | 1.532 | 1.532 | 12,176 |
| 2025-05-08 | 1.424 | 1.500 | 1.424 | 1.498 | 1.498 | 11,471 |
| 2025-05-07 | 1.362 | 1.408 | 1.362 | 1.382 | 1.382 | 46,772 |
| 2025-05-06 | 1.328 | 1.328 | 1.328 | 1.328 | 1.328 | 1,128 |
| 2025-05-02 | 1.298 | 1.310 | 1.298 | 1.310 | 1.310 | 11,183 |
| 2025-05-01 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-04-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,942 |
| 2025-04-29 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2025-04-28 | 1.256 | 1.256 | 1.238 | 1.238 | 1.238 | 166 |
| 2025-04-25 | 1.212 | 1.260 | 1.212 | 1.260 | 1.260 | 7,477 |
| 2025-04-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 309 |
| 2025-04-23 | 1.244 | 1.244 | 1.244 | 1.244 | 1.244 | 196 |
| 2025-04-22 | 1.290 | 1.296 | 1.212 | 1.228 | 1.228 | 10,355 |
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.