Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1.288 | 1.288 | 1.288 | 1.288 | 1.288 | 0 |
| 2025-04-16 | 1.296 | 1.296 | 1.288 | 1.288 | 1.288 | 15,306 |
| 2025-04-15 | 1.252 | 1.338 | 1.252 | 1.270 | 1.270 | 167,276 |
| 2025-04-14 | 1.284 | 1.284 | 1.252 | 1.252 | 1.252 | 2,937 |
| 2025-04-11 | 1.210 | 1.278 | 1.210 | 1.268 | 1.268 | 35,822 |
| 2025-04-10 | 1.376 | 1.376 | 1.210 | 1.218 | 1.218 | 11,331 |
| 2025-04-09 | 1.202 | 1.212 | 1.170 | 1.176 | 1.176 | 25,516 |
| 2025-04-08 | 1.286 | 1.316 | 1.268 | 1.268 | 1.268 | 11,228 |
| 2025-04-07 | 1.214 | 1.320 | 1.214 | 1.278 | 1.278 | 171,386 |
| 2025-04-04 | 1.544 | 1.640 | 1.389 | 1.406 | 1.406 | 816,805 |
| 2025-04-03 | 1.350 | 1.697 | 1.350 | 1.460 | 1.460 | 462,702 |
| 2025-04-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 61 |
| 2025-04-01 | 1.258 | 1.258 | 1.257 | 1.257 | 1.257 | 21,194 |
| 2025-03-31 | 1.273 | 1.278 | 1.222 | 1.275 | 1.275 | 80,803 |
| 2025-03-28 | 1.334 | 1.334 | 1.334 | 1.334 | 1.334 | 11 |
| 2025-03-27 | 1.320 | 1.372 | 1.305 | 1.332 | 1.332 | 131,396 |
| 2025-03-26 | 1.313 | 1.313 | 1.297 | 1.297 | 1.297 | 20,530 |
| 2025-03-25 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 19,653 |
| 2025-03-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 7,801 |
| 2025-03-21 | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 0 |
| 2025-03-20 | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 20,102 |
| 2025-03-19 | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | 0 |
| 2025-03-18 | 1.201 | 1.201 | 1.201 | 1.201 | 1.201 | 52,740 |
| 2025-03-17 | 1.185 | 1.201 | 1.170 | 1.200 | 1.200 | 19,227 |
| 2025-03-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-03-12 | 1.165 | 1.174 | 1.165 | 1.170 | 1.170 | 25,396 |
| 2025-03-11 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 0 |
| 2025-03-10 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 10,000 |
| 2025-03-07 | 1.112 | 1.112 | 1.112 | 1.112 | 1.112 | 10,000 |
| 2025-03-06 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 0 |
| 2025-03-05 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 0 |
| 2025-03-04 | 1.253 | 1.253 | 1.253 | 1.253 | 1.253 | 0 |
| 2025-03-03 | 1.280 | 1.280 | 1.253 | 1.253 | 1.253 | 20,805 |
| 2025-02-28 | 1.227 | 1.286 | 1.200 | 1.286 | 1.286 | 45,591 |
| 2025-02-27 | 1.180 | 1.260 | 1.180 | 1.260 | 1.260 | 16,277 |
| 2025-02-26 | 1.205 | 1.205 | 1.176 | 1.176 | 1.176 | 75,092 |
| 2025-02-25 | 1.113 | 1.161 | 1.113 | 1.160 | 1.160 | 25,115 |
| 2025-02-24 | 1.096 | 1.096 | 1.096 | 1.096 | 1.096 | 30,568 |
| 2025-02-21 | 1.116 | 1.116 | 1.100 | 1.100 | 1.100 | 573 |
| 2025-02-20 | 1.168 | 1.168 | 1.168 | 1.168 | 1.168 | 0 |
| 2025-02-19 | 1.216 | 1.216 | 1.168 | 1.168 | 1.168 | 8,116 |
| 2025-02-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,785 |
| 2025-02-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 11,709 |
| 2025-02-14 | 1.160 | 1.204 | 1.160 | 1.204 | 1.204 | 276,017 |
| 2025-02-13 | 1.169 | 1.169 | 1.169 | 1.169 | 1.169 | 6,800 |
| 2025-02-12 | 1.197 | 1.197 | 1.197 | 1.197 | 1.197 | 939 |
| 2025-02-11 | 1.220 | 1.240 | 1.195 | 1.240 | 1.240 | 4,259 |
| 2025-02-10 | 1.240 | 1.240 | 1.190 | 1.228 | 1.228 | 18,202 |
| 2025-02-07 | 1.294 | 1.338 | 1.294 | 1.336 | 1.336 | 44,366 |
| 2025-02-06 | 1.298 | 1.350 | 1.241 | 1.340 | 1.340 | 76,614 |
| 2025-02-05 | 1.158 | 1.270 | 1.158 | 1.270 | 1.270 | 264,019 |
| 2025-02-04 | 1.120 | 1.170 | 1.120 | 1.169 | 1.169 | 4,971 |
| 2025-02-03 | 1.104 | 1.109 | 1.104 | 1.109 | 1.109 | 82,165 |
| 2025-01-31 | 1.115 | 1.190 | 1.115 | 1.160 | 1.160 | 14,879 |
| 2025-01-30 | 1.023 | 1.063 | 1.023 | 1.063 | 1.063 | 9,877 |
| 2025-01-29 | 0.987 | 0.987 | 0.987 | 0.987 | 0.987 | 0 |
| 2025-01-28 | 0.916 | 0.994 | 0.916 | 0.987 | 0.987 | 60,807 |
| 2025-01-27 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 24,929 |
| 2025-01-24 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 0 |
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.