Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.953	0.953	0.922	0.922	0.922	7,149
2025-01-22	0.926	0.965	0.904	0.904	0.904	108,573
2025-01-21	0.945	0.988	0.921	0.946	0.946	50,647
2025-01-20	0.836	0.836	0.836	0.836	0.836	0
2025-01-17	0.836	0.836	0.836	0.836	0.836	0
2025-01-16	0.836	0.836	0.836	0.836	0.836	0
2025-01-15	0.836	0.836	0.836	0.836	0.836	0
2025-01-14	0.836	0.836	0.836	0.836	0.836	0
2025-01-13	0.850	0.850	0.836	0.836	0.836	6,669
2025-01-10	0.971	0.971	0.971	0.971	0.971	0
2025-01-09	0.971	0.971	0.971	0.971	0.971	0
2025-01-08	0.971	0.971	0.971	0.971	0.971	26,373
2025-01-07	0.994	0.994	0.994	0.994	0.994	0
2025-01-06	1.008	1.008	0.994	0.994	0.994	15,456
2025-01-03	1.064	1.064	1.002	1.002	1.002	109,122
2025-01-02	1.069	1.069	1.069	1.069	1.069	0
2024-12-31	1.069	1.069	1.069	1.069	1.069	0
2024-12-30	1.069	1.079	1.069	1.069	1.069	84,447
2024-12-27	1.101	1.110	1.101	1.110	1.110	4,829
2024-12-24	1.045	1.045	1.045	1.045	1.045	0
2024-12-23	1.074	1.074	1.045	1.045	1.045	37,599
2024-12-20	0.910	0.910	0.910	0.910	0.910	13,318
2024-12-19	0.856	0.856	0.856	0.856	0.856	0
2024-12-18	0.856	0.856	0.856	0.856	0.856	5,704
2024-12-17	0.860	0.860	0.860	0.860	0.860	34,984
2024-12-16	0.876	0.876	0.865	0.865	0.865	23,313
2024-12-13	0.933	0.933	0.933	0.933	0.933	23,917
2024-12-12	0.954	0.954	0.954	0.954	0.954	0
2024-12-11	0.954	0.954	0.954	0.954	0.954	0
2024-12-10	0.949	0.990	0.949	0.954	0.954	18,510
2024-12-09	0.925	0.931	0.899	0.899	0.899	34,341
2024-12-06	0.890	0.912	0.890	0.910	0.910	137,375
2024-12-05	0.825	0.825	0.825	0.825	0.825	0
2024-12-04	0.825	0.825	0.825	0.825	0.825	0
2024-12-03	0.825	0.825	0.825	0.825	0.825	334
2024-12-02	0.830	0.830	0.830	0.830	0.830	7,150
2024-11-29	0.870	0.870	0.870	0.870	0.870	9,183
2024-11-28	0.862	0.862	0.862	0.862	0.862	0
2024-11-27	0.810	0.862	0.810	0.862	0.862	63,002
2024-11-26	0.806	0.806	0.806	0.806	0.806	9,430
2024-11-25	0.813	0.813	0.813	0.813	0.813	0
2024-11-22	0.813	0.813	0.813	0.813	0.813	6,328
2024-11-21	0.906	0.906	0.906	0.906	0.906	0
2024-11-20	0.950	0.950	0.906	0.906	0.906	29,614
2024-11-19	0.950	0.950	0.950	0.950	0.950	0
2024-11-18	0.950	0.950	0.950	0.950	0.950	0
2024-11-15	0.950	0.950	0.950	0.950	0.950	624
2024-11-14	0.919	0.957	0.919	0.957	0.957	11,109
2024-11-13	0.884	0.884	0.884	0.884	0.884	0
2024-11-12	0.884	0.884	0.884	0.884	0.884	45,623
2024-11-11	0.969	0.969	0.969	0.969	0.969	0
2024-11-08	0.969	0.969	0.969	0.969	0.969	0
2024-11-07	0.969	0.969	0.969	0.969	0.969	1,252
2024-11-06	0.990	0.990	0.990	0.990	0.990	10,073
2024-11-05	0.940	0.983	0.940	0.977	0.977	17,890
2024-11-04	0.965	0.965	0.948	0.948	0.948	12,116
2024-11-01	0.901	0.970	0.901	0.970	0.970	82,554
2024-10-31	0.908	0.974	0.908	0.960	0.960	54,160
2024-10-30	0.920	0.920	0.914	0.914	0.914	34,461
2024-10-29	0.912	0.912	0.912	0.912	0.912	0

← NewerPage 8 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.