Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.231 | 1.386 | 1.231 | 1.340 | 1.340 | 5,405,310 |
| 2024-08-21 | 1.345 | 1.345 | 1.227 | 1.227 | 1.227 | 3,966,774 |
| 2024-08-20 | 1.350 | 1.398 | 1.290 | 1.345 | 1.345 | 4,040,984 |
| 2024-08-19 | 1.449 | 1.449 | 1.270 | 1.321 | 1.321 | 4,611,479 |
| 2024-08-16 | 1.370 | 1.471 | 1.360 | 1.443 | 1.443 | 3,284,350 |
| 2024-08-15 | 1.400 | 1.419 | 1.345 | 1.385 | 1.385 | 2,330,289 |
| 2024-08-14 | 1.449 | 1.450 | 1.400 | 1.440 | 1.440 | 1,569,471 |
| 2024-08-13 | 1.470 | 1.470 | 1.400 | 1.446 | 1.446 | 2,216,377 |
| 2024-08-12 | 1.400 | 1.494 | 1.360 | 1.470 | 1.470 | 5,943,526 |
| 2024-08-09 | 1.350 | 1.395 | 1.310 | 1.370 | 1.370 | 1,244,936 |
| 2024-08-08 | 1.439 | 1.439 | 1.336 | 1.358 | 1.358 | 2,150,344 |
| 2024-08-07 | 1.300 | 1.374 | 1.284 | 1.340 | 1.340 | 1,984,184 |
| 2024-08-06 | 1.310 | 1.365 | 1.280 | 1.280 | 1.280 | 2,864,561 |
| 2024-08-05 | 1.302 | 1.304 | 1.202 | 1.260 | 1.260 | 9,462,927 |
| 2024-08-02 | 1.550 | 1.550 | 1.430 | 1.440 | 1.440 | 5,493,736 |
| 2024-08-01 | 1.470 | 1.579 | 1.470 | 1.542 | 1.542 | 4,322,516 |
| 2024-07-31 | 1.456 | 1.539 | 1.456 | 1.510 | 1.510 | 1,783,731 |
| 2024-07-30 | 1.485 | 1.525 | 1.450 | 1.485 | 1.485 | 2,912,928 |
| 2024-07-29 | 1.550 | 1.550 | 1.480 | 1.490 | 1.490 | 2,227,284 |
| 2024-07-26 | 1.500 | 1.600 | 1.500 | 1.566 | 1.566 | 4,130,311 |
| 2024-07-25 | 1.500 | 1.530 | 1.458 | 1.506 | 1.506 | 2,664,366 |
| 2024-07-24 | 1.580 | 1.619 | 1.515 | 1.547 | 1.547 | 2,765,681 |
| 2024-07-23 | 1.500 | 1.690 | 1.461 | 1.580 | 1.580 | 12,018,100 |
| 2024-07-22 | 1.470 | 1.525 | 1.462 | 1.469 | 1.469 | 988,106 |
| 2024-07-19 | 1.580 | 1.580 | 1.460 | 1.470 | 1.470 | 2,141,864 |
| 2024-07-18 | 1.449 | 1.569 | 1.430 | 1.546 | 1.546 | 6,520,004 |
| 2024-07-17 | 1.420 | 1.466 | 1.389 | 1.445 | 1.445 | 1,994,239 |
| 2024-07-16 | 1.450 | 1.450 | 1.364 | 1.408 | 1.408 | 983,317 |
| 2024-07-15 | 1.350 | 1.450 | 1.340 | 1.450 | 1.450 | 2,200,256 |
| 2024-07-12 | 1.280 | 1.367 | 1.280 | 1.360 | 1.360 | 2,299,973 |
| 2024-07-11 | 1.354 | 1.354 | 1.283 | 1.303 | 1.303 | 2,101,742 |
| 2024-07-10 | 1.276 | 1.348 | 1.250 | 1.347 | 1.347 | 2,288,543 |
| 2024-07-09 | 1.230 | 1.282 | 1.220 | 1.252 | 1.252 | 1,455,426 |
| 2024-07-08 | 1.273 | 1.273 | 1.211 | 1.250 | 1.250 | 2,333,784 |
| 2024-07-05 | 1.270 | 1.323 | 1.270 | 1.270 | 1.270 | 1,964,903 |
| 2024-07-04 | 1.330 | 1.330 | 1.260 | 1.278 | 1.278 | 4,048,804 |
| 2024-07-03 | 1.345 | 1.352 | 1.325 | 1.339 | 1.339 | 2,247,223 |
| 2024-07-02 | 1.366 | 1.385 | 1.330 | 1.345 | 1.345 | 2,099,138 |
| 2024-07-01 | 1.370 | 1.382 | 1.324 | 1.366 | 1.366 | 3,174,570 |
| 2024-06-28 | 1.320 | 1.360 | 1.282 | 1.350 | 1.350 | 3,815,803 |
| 2024-06-27 | 1.578 | 1.630 | 1.326 | 1.335 | 1.335 | 16,245,300 |
| 2024-06-26 | 1.419 | 1.460 | 1.379 | 1.410 | 1.410 | 3,640,318 |
| 2024-06-25 | 1.410 | 1.410 | 1.345 | 1.376 | 1.376 | 1,209,830 |
| 2024-06-24 | 1.420 | 1.420 | 1.333 | 1.400 | 1.400 | 5,224,976 |
| 2024-06-21 | 1.500 | 1.500 | 1.398 | 1.420 | 1.420 | 6,475,525 |
| 2024-06-20 | 1.450 | 1.530 | 1.418 | 1.470 | 1.470 | 5,754,488 |
| 2024-06-19 | 1.520 | 1.520 | 1.417 | 1.450 | 1.450 | 4,036,528 |
| 2024-06-18 | 1.456 | 1.580 | 1.456 | 1.480 | 1.480 | 4,388,355 |
| 2024-06-17 | 1.520 | 1.548 | 1.460 | 1.485 | 1.485 | 4,040,951 |
| 2024-06-14 | 1.440 | 1.540 | 1.410 | 1.520 | 1.520 | 4,822,746 |
| 2024-06-13 | 1.500 | 1.500 | 1.415 | 1.426 | 1.426 | 2,500,460 |
| 2024-06-12 | 1.460 | 1.507 | 1.420 | 1.470 | 1.470 | 3,645,510 |
| 2024-06-11 | 1.460 | 1.472 | 1.419 | 1.419 | 1.419 | 3,231,255 |
| 2024-06-10 | 1.440 | 1.491 | 1.400 | 1.460 | 1.460 | 2,312,740 |
| 2024-06-07 | 1.500 | 1.520 | 1.420 | 1.441 | 1.441 | 4,460,023 |
| 2024-06-06 | 1.567 | 1.570 | 1.502 | 1.520 | 1.520 | 2,594,384 |
| 2024-06-05 | 1.569 | 1.586 | 1.530 | 1.567 | 1.567 | 1,488,294 |
| 2024-06-04 | 1.580 | 1.619 | 1.510 | 1.568 | 1.568 | 5,210,693 |
| 2024-06-03 | 1.544 | 1.628 | 1.470 | 1.568 | 1.568 | 9,516,121 |
| 2024-05-31 | 1.510 | 1.550 | 1.416 | 1.515 | 1.515 | 9,788,332 |
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.