Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.391 | 1.515 | 1.325 | 1.480 | 1.480 | 10,112,990 |
| 2024-05-29 | 1.448 | 1.448 | 1.370 | 1.370 | 1.370 | 4,904,256 |
| 2024-05-28 | 1.440 | 1.460 | 1.394 | 1.448 | 1.448 | 3,098,889 |
| 2024-05-27 | 1.372 | 1.438 | 1.370 | 1.429 | 1.429 | 3,232,145 |
| 2024-05-24 | 1.410 | 1.430 | 1.353 | 1.390 | 1.390 | 6,575,974 |
| 2024-05-23 | 1.410 | 1.478 | 1.380 | 1.430 | 1.430 | 4,237,407 |
| 2024-05-22 | 1.498 | 1.498 | 1.400 | 1.410 | 1.410 | 4,408,632 |
| 2024-05-21 | 1.485 | 1.485 | 1.424 | 1.482 | 1.482 | 6,041,580 |
| 2024-05-16 | 1.521 | 1.549 | 1.466 | 1.482 | 1.482 | 6,081,920 |
| 2024-05-15 | 1.550 | 1.550 | 1.405 | 1.521 | 1.521 | 21,782,340 |
| 2024-05-14 | 1.640 | 1.688 | 1.510 | 1.537 | 1.537 | 89,147,219 |
| 2024-05-13 | 1.960 | 1.990 | 1.830 | 1.830 | 1.830 | 9,121,292 |
| 2024-05-10 | 2.046 | 2.198 | 1.941 | 1.947 | 1.947 | 23,648,100 |
| 2024-05-08 | 2.000 | 2.148 | 1.900 | 1.985 | 1.985 | 13,504,270 |
| 2024-05-07 | 2.130 | 2.270 | 1.900 | 2.000 | 2.000 | 32,091,061 |
| 2024-05-06 | 1.900 | 2.147 | 1.700 | 2.065 | 2.065 | 27,853,369 |
| 2024-05-03 | 1.519 | 1.900 | 1.500 | 1.787 | 1.787 | 34,779,641 |
| 2024-05-02 | 1.410 | 1.515 | 1.370 | 1.515 | 1.515 | 8,553,925 |
| 2024-04-30 | 1.450 | 1.450 | 1.352 | 1.414 | 1.414 | 5,573,465 |
| 2024-04-29 | 1.348 | 1.515 | 1.311 | 1.384 | 1.384 | 13,119,200 |
| 2024-04-26 | 1.340 | 1.350 | 1.301 | 1.350 | 1.350 | 2,629,263 |
| 2024-04-25 | 1.293 | 1.379 | 1.248 | 1.310 | 1.310 | 4,897,761 |
| 2024-04-24 | 1.285 | 1.285 | 1.243 | 1.270 | 1.270 | 4,159,382 |
| 2024-04-23 | 1.290 | 1.300 | 1.230 | 1.264 | 1.264 | 5,679,802 |
| 2024-04-22 | 1.379 | 1.498 | 1.316 | 1.316 | 1.316 | 24,919,869 |
| 2024-04-19 | 1.250 | 1.250 | 1.180 | 1.228 | 1.228 | 2,556,454 |
| 2024-04-18 | 1.170 | 1.255 | 1.140 | 1.231 | 1.231 | 2,757,389 |
| 2024-04-17 | 1.150 | 1.195 | 1.150 | 1.170 | 1.170 | 1,893,094 |
| 2024-04-16 | 1.190 | 1.193 | 1.122 | 1.162 | 1.162 | 5,839,868 |
| 2024-04-15 | 1.240 | 1.249 | 1.183 | 1.199 | 1.199 | 4,555,886 |
| 2024-04-12 | 1.295 | 1.295 | 1.216 | 1.247 | 1.247 | 3,218,222 |
| 2024-04-11 | 1.260 | 1.295 | 1.210 | 1.290 | 1.290 | 4,820,827 |
| 2024-04-10 | 1.235 | 1.335 | 1.200 | 1.221 | 1.221 | 6,881,285 |
| 2024-04-09 | 1.260 | 1.288 | 1.170 | 1.202 | 1.202 | 12,816,090 |
| 2024-04-08 | 1.410 | 1.450 | 1.231 | 1.263 | 1.263 | 9,903,213 |
| 2024-04-05 | 1.449 | 1.449 | 1.383 | 1.400 | 1.400 | 3,765,857 |
| 2024-04-04 | 0.298 | 0.299 | 0.283 | 0.290 | 1.450 | 5,066,172 |
| 2024-04-03 | 0.305 | 0.306 | 0.285 | 0.297 | 1.485 | 4,364,792 |
| 2024-04-02 | 0.296 | 0.307 | 0.292 | 0.298 | 1.490 | 4,661,058 |
| 2024-03-27 | 0.286 | 0.307 | 0.286 | 0.306 | 1.530 | 7,269,364 |
| 2024-03-26 | 0.302 | 0.306 | 0.285 | 0.286 | 1.430 | 8,467,034 |
| 2024-03-25 | 0.299 | 0.312 | 0.298 | 0.304 | 1.520 | 2,060,226 |
| 2024-03-22 | 0.303 | 0.315 | 0.297 | 0.299 | 1.495 | 6,418,514 |
| 2024-03-21 | 0.297 | 0.304 | 0.288 | 0.304 | 1.520 | 8,216,009 |
| 2024-03-20 | 0.297 | 0.312 | 0.290 | 0.302 | 1.510 | 4,997,690 |
| 2024-03-19 | 0.309 | 0.312 | 0.273 | 0.299 | 1.493 | 12,120,784 |
| 2024-03-18 | 0.296 | 0.318 | 0.296 | 0.304 | 1.520 | 5,641,888 |
| 2024-03-15 | 0.299 | 0.305 | 0.290 | 0.297 | 1.485 | 3,481,730 |
| 2024-03-14 | 0.300 | 0.300 | 0.285 | 0.296 | 1.480 | 4,385,756 |
| 2024-03-13 | 0.288 | 0.330 | 0.279 | 0.299 | 1.493 | 16,695,495 |
| 2024-03-12 | 0.280 | 0.290 | 0.270 | 0.285 | 1.425 | 3,261,388 |
| 2024-03-11 | 0.294 | 0.298 | 0.273 | 0.276 | 1.380 | 6,530,938 |
| 2024-03-08 | 0.276 | 0.295 | 0.255 | 0.290 | 1.450 | 10,965,472 |
| 2024-03-07 | 0.286 | 0.291 | 0.264 | 0.275 | 1.375 | 14,990,192 |
| 2024-03-06 | 0.299 | 0.305 | 0.286 | 0.287 | 1.435 | 6,275,502 |
| 2024-03-05 | 0.290 | 0.308 | 0.290 | 0.300 | 1.500 | 7,041,090 |
| 2024-03-04 | 0.300 | 0.308 | 0.286 | 0.294 | 1.470 | 10,344,394 |
| 2024-03-01 | 0.280 | 0.315 | 0.272 | 0.305 | 1.523 | 18,909,212 |
| 2024-02-29 | 0.291 | 0.300 | 0.271 | 0.280 | 1.400 | 16,854,570 |
| 2024-02-28 | 0.310 | 0.323 | 0.273 | 0.295 | 1.475 | 30,167,219 |
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.