Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 0.912 | 0.912 | 0.912 | 0.912 | 0.912 | 2,000 |
| 2024-10-25 | 0.909 | 0.909 | 0.909 | 0.909 | 0.909 | 23,664 |
| 2024-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-10-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 9,848 |
| 2024-10-22 | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 0 |
| 2024-10-21 | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | 0 |
| 2024-10-18 | 0.936 | 0.936 | 0.901 | 0.908 | 0.908 | 32,790 |
| 2024-10-17 | 0.956 | 0.956 | 0.930 | 0.930 | 0.930 | 29,349 |
| 2024-10-16 | 0.924 | 0.957 | 0.924 | 0.957 | 0.957 | 48,151 |
| 2024-10-15 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 35,361 |
| 2024-10-14 | 0.884 | 0.910 | 0.884 | 0.910 | 0.910 | 17,412 |
| 2024-10-11 | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 0 |
| 2024-10-10 | 0.809 | 0.809 | 0.809 | 0.809 | 0.809 | 66 |
| 2024-10-09 | 0.858 | 0.858 | 0.858 | 0.858 | 0.858 | 0 |
| 2024-10-08 | 0.865 | 0.865 | 0.858 | 0.858 | 0.858 | 4,046 |
| 2024-10-07 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-10-04 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-10-03 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-10-02 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-10-01 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-09-30 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2024-09-27 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 2,001 |
| 2024-09-26 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 0 |
| 2024-09-25 | 0.906 | 0.906 | 0.906 | 0.906 | 0.906 | 13,000 |
| 2024-09-24 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | 0 |
| 2024-09-23 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | 0 |
| 2024-09-20 | 1.018 | 1.018 | 1.018 | 1.018 | 1.018 | 9,407 |
| 2024-09-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-09-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-09-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-09-16 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 2,204 |
| 2024-09-13 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2024-09-12 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 907 |
| 2024-09-11 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-10 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-09 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-06 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-05 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-04 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-03 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-09-02 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-08-30 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 0 |
| 2024-08-29 | 1.358 | 1.358 | 1.358 | 1.358 | 1.358 | 3,048 |
| 2024-08-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-27 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-23 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2024-08-19 | 1.272 | 1.290 | 1.272 | 1.290 | 1.290 | 8,382 |
| 2024-08-16 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-08-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 299 |
| 2024-08-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-08-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-08-09 | 1.393 | 1.393 | 1.380 | 1.380 | 1.380 | 14,850 |
| 2024-08-08 | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | 0 |
| 2024-08-07 | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | 0 |
| 2024-08-06 | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | 0 |
| 2024-08-05 | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | 6,668 |
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.