Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.248	0.258	0.234	0.243	1.213	389,650
2023-03-13	0.285	0.285	0.231	0.248	1.238	846,185
2023-03-10	0.290	0.300	0.275	0.288	1.440	335,593
2023-03-09	0.295	0.312	0.270	0.290	1.450	1,044,593
2023-03-08	0.280	0.310	0.256	0.288	1.440	1,363,690
2023-03-07	0.348	0.390	0.275	0.285	1.425	4,316,712
2023-03-06	0.231	0.340	0.231	0.325	1.625	3,137,784
2023-03-03	0.220	0.231	0.203	0.231	1.155	725,497
2023-03-02	0.227	0.228	0.202	0.209	1.045	363,248
2023-03-01	0.225	0.230	0.215	0.219	1.095	449,758
2023-02-28	0.230	0.240	0.220	0.228	1.140	662,841
2023-02-27	0.232	0.250	0.221	0.226	1.132	501,959
2023-02-24	0.230	0.249	0.220	0.230	1.151	1,003,685
2023-02-23	0.229	0.239	0.215	0.225	1.125	654,084
2023-02-22	0.240	0.240	0.216	0.220	1.100	608,382
2023-02-21	0.220	0.238	0.206	0.238	1.189	634,443
2023-02-20	0.228	0.240	0.201	0.215	1.075	994,091
2023-02-17	0.225	0.243	0.199	0.216	1.082	1,912,837
2023-02-16	0.270	0.270	0.222	0.230	1.149	1,893,348
2023-02-15	0.228	0.308	0.162	0.269	1.345	7,623,828
2023-02-14	0.320	0.340	0.290	0.300	1.500	2,261,802
2023-02-13	0.298	0.348	0.286	0.320	1.600	3,510,620
2023-02-10	0.480	0.480	0.285	0.301	1.505	8,072,673
2023-02-09	0.530	0.630	0.510	0.526	2.630	2,559,994
2023-02-08	0.599	0.609	0.500	0.525	2.625	2,239,826
2023-02-07	0.702	0.702	0.521	0.562	2.810	3,255,874
2023-02-06	1.050	1.058	0.700	0.710	3.551	2,786,944
2023-02-03	1.240	1.240	1.111	1.120	5.602	347,946
2023-02-02	1.290	1.290	1.215	1.229	6.144	427,452
2023-02-01	1.200	1.250	1.120	1.200	5.999	239,536
2023-01-31	1.080	1.210	1.070	1.200	6.000	656,858
2023-01-30	1.300	1.300	1.130	1.145	5.723	570,389
2023-01-27	1.320	1.396	1.230	1.310	6.550	812,886
2023-01-26	1.514	1.548	1.242	1.300	6.500	725,817
2023-01-25	1.660	1.660	1.502	1.502	7.512	195,167
2023-01-24	1.670	1.670	1.621	1.640	8.200	74,879
2023-01-23	1.700	1.720	1.628	1.674	8.370	165,411
2023-01-20	1.730	1.730	1.650	1.710	8.548	51,120
2023-01-19	1.690	1.729	1.649	1.718	8.590	77,525
2023-01-18	1.700	1.730	1.620	1.700	8.500	146,050
2023-01-17	1.700	1.700	1.650	1.685	8.425	111,524
2023-01-16	1.790	1.820	1.680	1.730	8.648	53,053
2023-01-13	1.910	1.910	1.721	1.798	8.991	112,004
2023-01-12	1.700	1.800	1.651	1.800	9.000	88,945
2023-01-11	1.679	1.710	1.600	1.710	8.550	97,551
2023-01-10	1.802	1.900	1.597	1.660	8.300	296,580
2023-01-09	1.885	1.920	1.800	1.809	9.044	135,875
2023-01-06	1.830	1.880	1.788	1.880	9.399	132,290
2023-01-05	1.860	1.890	1.820	1.850	9.250	89,117
2023-01-04	1.886	1.891	1.832	1.862	9.309	87,135
2023-01-03	1.900	1.949	1.867	1.905	9.525	101,406
2023-01-02	1.994	1.999	1.870	1.899	9.497	129,050
2022-12-30	1.957	2.000	1.860	1.896	9.478	203,026
2022-12-29	1.910	1.930	1.872	1.900	9.501	157,885
2022-12-28	1.940	1.940	1.870	1.937	9.687	141,437
2022-12-27	1.943	1.994	1.869	1.944	9.722	135,804
2022-12-23	2.000	2.059	1.900	1.994	9.968	140,926
2022-12-22	1.980	2.059	1.942	1.980	9.900	434,241
2022-12-21	2.158	2.198	1.950	1.970	9.850	1,623,355
2022-12-20	2.012	2.050	1.960	2.020	10.100	99,323

← NewerPage 16 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.