Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.582	0.582	0.582	0.582	0.582	16,844
2026-10-22	0.640	0.673	0.617	0.630	0.630	36,731
2026-10-21	0.581	0.581	0.581	0.581	0.581	200,000
2026-10-20	0.574	0.574	0.574	0.574	0.574	50,000
2026-10-19	0.569	0.569	0.558	0.560	0.560	279,306
2026-10-15	0.564	0.579	0.564	0.579	0.579	80,068
2026-10-14	0.566	0.567	0.555	0.567	0.567	34,215
2026-10-13	0.560	0.560	0.560	0.560	0.560	750
2026-10-09	0.571	0.571	0.571	0.571	0.571	232
2026-10-08	0.589	0.594	0.589	0.594	0.594	18,933
2026-09-30	0.571	0.571	0.569	0.569	0.569	77,922
2026-09-29	0.533	0.550	0.533	0.550	0.550	57,123
2026-09-28	0.551	0.551	0.551	0.551	0.551	72,750
2026-09-25	0.570	0.570	0.570	0.570	0.570	9,506
2026-09-23	0.576	0.576	0.576	0.576	0.576	3,839
2026-09-17	0.548	0.578	0.548	0.578	0.578	150,752
2026-09-16	0.576	0.576	0.576	0.576	0.576	15,586
2026-09-15	0.591	0.597	0.580	0.580	0.580	13,860
2026-09-10	0.619	0.619	0.610	0.610	0.610	30,060
2026-09-08	0.635	0.635	0.635	0.635	0.635	7,354
2026-09-07	0.612	0.626	0.612	0.626	0.626	25,606
2026-09-03	0.640	0.640	0.640	0.640	0.640	750
2026-09-02	0.651	0.651	0.650	0.650	0.650	238,540
2026-09-01	0.577	0.611	0.577	0.611	0.611	64,928
2026-08-31	0.575	0.575	0.575	0.575	0.575	89,067
2026-08-28	0.663	0.663	0.663	0.663	0.663	1,727
2026-08-27	0.660	0.660	0.650	0.650	0.650	285,478
2026-08-24	0.647	0.647	0.647	0.647	0.647	10,854
2026-08-21	0.650	0.650	0.650	0.650	0.650	122,676
2026-08-20	0.631	0.631	0.631	0.631	0.631	1
2026-08-14	0.647	0.647	0.647	0.647	0.647	21,377
2026-08-07	0.650	0.650	0.650	0.650	0.650	317,630
2026-08-05	0.702	0.702	0.702	0.702	0.702	44,934
2026-08-04	0.739	0.751	0.711	0.723	0.723	118,953
2026-08-03	0.761	0.761	0.675	0.724	0.724	621,084
2026-07-31	0.676	0.676	0.676	0.676	0.676	8
2026-07-30	0.672	0.672	0.650	0.671	0.671	215,104
2026-07-29	0.665	0.679	0.652	0.652	0.652	133,192
2026-07-28	0.658	0.674	0.658	0.674	0.674	356,624
2026-07-27	0.655	0.672	0.655	0.672	0.672	73,505
2026-07-24	0.650	0.650	0.650	0.650	0.650	79,230
2026-07-23	0.681	0.681	0.681	0.681	0.681	0
2026-07-22	0.681	0.681	0.681	0.681	0.681	0
2026-07-21	0.681	0.681	0.681	0.681	0.681	0
2026-07-20	0.700	0.700	0.700	0.700	0.700	30,000
2026-07-17	0.694	0.694	0.681	0.681	0.681	52,694
2026-07-16	0.697	0.697	0.697	0.697	0.697	0
2026-07-15	0.697	0.697	0.697	0.697	0.697	0
2026-07-14	0.697	0.697	0.697	0.697	0.697	0
2026-07-13	0.697	0.697	0.697	0.697	0.697	0
2026-07-10	0.697	0.697	0.697	0.697	0.697	146
2026-07-09	0.685	0.685	0.685	0.685	0.685	0
2026-07-08	0.685	0.685	0.685	0.685	0.685	0
2026-07-07	0.685	0.685	0.685	0.685	0.685	0
2026-07-06	0.685	0.685	0.685	0.685	0.685	50,000
2026-07-03	0.650	0.655	0.650	0.655	0.655	142,598
2026-07-02	0.635	0.635	0.635	0.635	0.635	40,000
2026-07-01	0.634	0.634	0.634	0.634	0.634	0
2026-06-30	0.634	0.634	0.634	0.634	0.634	30,000
2026-06-29	0.621	0.621	0.621	0.621	0.621	0

Page 1 of 4 · 230 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.