Ensurge Micropower ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.584	0.596	0.563	0.564	0.564	1,155,453
2026-10-22	0.620	0.679	0.569	0.589	0.589	14,636,710
2026-10-21	0.590	0.590	0.571	0.585	0.585	473,880
2026-10-20	0.580	0.590	0.545	0.590	0.590	1,231,951
2026-10-19	0.590	0.590	0.544	0.590	0.590	1,196,125
2026-10-16	0.540	0.590	0.540	0.590	0.590	374,849
2026-10-15	0.569	0.589	0.532	0.589	0.589	1,924,185
2026-10-14	0.533	0.569	0.521	0.569	0.569	1,495,096
2026-10-13	0.560	0.560	0.543	0.559	0.559	243,026
2026-10-12	0.540	0.573	0.533	0.573	0.573	639,864
2026-10-09	0.560	0.590	0.560	0.573	0.573	194,437
2026-10-08	0.555	0.599	0.555	0.574	0.574	852,407
2026-10-07	0.595	0.595	0.562	0.584	0.584	179,742
2026-10-06	0.531	0.595	0.531	0.595	0.595	525,719
2026-10-05	0.560	0.580	0.556	0.580	0.580	334,658
2026-10-02	0.570	0.582	0.560	0.580	0.580	582,158
2026-10-01	0.584	0.584	0.558	0.570	0.570	371,761
2026-09-30	0.580	0.580	0.535	0.565	0.565	2,448,933
2026-09-29	0.565	0.566	0.533	0.560	0.560	1,143,070
2026-09-28	0.560	0.600	0.533	0.560	0.560	2,118,814
2026-09-25	0.570	0.570	0.556	0.564	0.564	268,392
2026-09-24	0.570	0.574	0.555	0.570	0.570	708,292
2026-09-23	0.579	0.579	0.560	0.570	0.570	269,995

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.