Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-22	0.571	0.577	0.571	0.577	0.577	17,794
2026-09-21	0.555	0.580	0.555	0.577	0.577	511,490
2026-09-18	0.580	0.580	0.557	0.580	0.580	230,273
2026-09-17	0.560	0.580	0.546	0.580	0.580	398,502
2026-09-16	0.580	0.580	0.537	0.562	0.562	1,118,197
2026-09-15	0.590	0.611	0.580	0.580	0.580	667,983
2026-09-14	0.571	0.605	0.571	0.589	0.589	308,073
2026-09-11	0.621	0.621	0.600	0.601	0.601	258,980
2026-09-10	0.620	0.623	0.600	0.600	0.600	455,923
2026-09-09	0.640	0.645	0.611	0.614	0.614	252,355
2026-09-08	0.650	0.650	0.610	0.630	0.630	551,145
2026-09-07	0.640	0.640	0.598	0.630	0.630	1,389,035
2026-09-04	0.650	0.650	0.622	0.640	0.640	612,859
2026-09-03	0.667	0.667	0.630	0.650	0.650	1,083,893
2026-09-02	0.630	0.665	0.611	0.660	0.660	1,838,861
2026-09-01	0.625	0.630	0.570	0.630	0.630	3,125,728
2026-08-31	0.640	0.640	0.544	0.626	0.626	9,492,089
2026-08-28	0.665	0.665	0.651	0.665	0.665	259,749
2026-08-27	0.650	0.664	0.641	0.650	0.650	820,617
2026-08-26	0.650	0.664	0.639	0.660	0.660	213,105
2026-08-25	0.650	0.650	0.632	0.650	0.650	483,515
2026-08-24	0.615	0.651	0.615	0.650	0.650	1,019,152
2026-08-21	0.621	0.650	0.621	0.650	0.650	268,928
2026-08-20	0.623	0.642	0.623	0.636	0.636	450,283
2026-08-19	0.645	0.650	0.634	0.640	0.640	313,827
2026-08-18	0.645	0.646	0.630	0.640	0.640	837,800
2026-08-17	0.646	0.647	0.613	0.646	0.646	623,020
2026-08-14	0.640	0.647	0.610	0.647	0.647	2,481,743
2026-08-13	0.665	0.665	0.632	0.633	0.633	678,228
2026-08-12	0.700	0.700	0.650	0.650	0.650	322,666
2026-08-11	0.650	0.673	0.649	0.660	0.660	228,482
2026-08-10	0.655	0.676	0.655	0.664	0.664	223,266
2026-08-07	0.680	0.697	0.633	0.655	0.655	1,520,959
2026-08-06	0.700	0.717	0.680	0.682	0.682	350,969
2026-08-05	0.740	0.740	0.700	0.700	0.700	998,327
2026-08-04	0.733	0.780	0.707	0.750	0.750	1,961,067
2026-08-03	0.742	0.788	0.675	0.740	0.740	4,468,875
2026-07-31	0.650	0.684	0.650	0.675	0.675	169,866
2026-07-30	0.700	0.700	0.658	0.699	0.699	956,834
2026-07-29	0.676	0.699	0.660	0.699	0.699	479,358
2026-07-28	0.671	0.690	0.655	0.690	0.690	719,481

Page 1 of 21 · 1,256 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.