Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	2.128	2.128	2.020	2.049	10.245	87,890
2022-12-16	2.100	2.239	2.065	2.130	10.648	112,776
2022-12-15	2.248	2.250	2.130	2.188	10.938	139,289
2022-12-14	2.180	2.250	2.115	2.220	11.100	316,145
2022-12-13	2.000	2.200	1.980	2.196	10.980	785,308
2022-12-12	2.000	2.080	1.970	2.020	10.100	90,526
2022-12-09	2.120	2.120	2.000	2.020	10.100	45,423
2022-12-08	2.180	2.185	2.000	2.090	10.450	166,069
2022-12-07	2.000	2.210	1.932	2.160	10.800	412,567
2022-12-06	1.995	2.000	1.930	1.979	9.897	100,550
2022-12-05	1.970	2.005	1.960	2.000	10.000	69,342
2022-12-02	1.950	1.997	1.900	1.975	9.874	87,255
2022-12-01	1.958	1.999	1.900	1.950	9.750	98,061
2022-11-30	1.860	1.970	1.813	1.881	9.406	193,347
2022-11-29	2.030	2.030	1.812	1.874	9.368	153,793
2022-11-28	1.940	1.973	1.900	1.950	9.750	53,359
2022-11-25	1.969	1.990	1.890	1.970	9.850	147,140
2022-11-24	1.900	2.000	1.896	1.960	9.800	238,990
2022-11-23	2.050	2.050	1.854	1.900	9.500	260,320
2022-11-22	2.020	2.097	1.940	1.965	9.825	190,191
2022-11-21	2.200	2.230	1.980	2.020	10.100	189,461
2022-11-18	2.110	2.200	2.050	2.200	11.000	236,783
2022-11-17	2.090	2.151	1.990	2.113	10.563	209,880
2022-11-16	2.160	2.258	2.000	2.100	10.500	163,771
2022-11-15	2.200	2.290	2.121	2.170	10.850	72,427
2022-11-14	2.059	2.200	2.004	2.180	10.898	357,852
2022-11-11	2.060	2.060	1.977	2.028	10.140	138,470
2022-11-10	2.100	2.100	1.940	1.980	9.900	559,221
2022-11-09	2.040	2.049	1.968	2.028	10.138	7,098,305
2022-11-08	2.550	2.620	2.540	2.585	12.925	16,291
2022-11-07	2.550	2.686	2.550	2.607	13.035	104,905
2022-11-04	2.600	2.628	2.489	2.540	12.700	222,523
2022-11-03	2.650	2.787	2.500	2.550	12.750	115,560
2022-11-02	2.740	2.784	2.500	2.733	13.663	167,125
2022-11-01	2.950	2.950	2.667	2.740	13.700	104,788
2022-10-31	2.970	3.000	2.801	2.854	14.268	182,244
2022-10-28	2.890	2.950	2.751	2.950	14.750	131,975
2022-10-27	2.800	2.900	2.791	2.899	14.495	168,066
2022-10-26	2.670	2.850	2.640	2.800	14.000	120,885
2022-10-25	2.650	2.697	2.562	2.688	13.438	106,766
2022-10-24	2.600	2.610	2.485	2.606	13.030	51,420
2022-10-21	2.590	2.600	2.381	2.590	12.950	107,541
2022-10-20	2.650	2.650	2.300	2.525	12.623	162,348
2022-10-19	2.637	2.698	2.371	2.420	12.100	282,591
2022-10-18	2.260	2.565	2.250	2.565	12.825	319,070
2022-10-17	2.290	2.290	2.155	2.155	10.775	100,324
2022-10-14	2.293	2.299	2.140	2.140	10.700	188,001
2022-10-13	2.240	2.330	2.150	2.240	11.200	89,964
2022-10-12	2.240	2.360	2.010	2.237	11.185	160,517
2022-10-11	2.240	2.240	2.003	2.160	10.800	107,116
2022-10-10	2.170	2.190	2.131	2.145	10.723	28,180
2022-10-07	2.100	2.243	2.000	2.190	10.950	85,077
2022-10-06	2.200	2.200	2.051	2.100	10.500	49,814
2022-10-05	2.450	2.450	2.120	2.190	10.950	107,625
2022-10-04	2.100	2.288	2.100	2.223	11.115	99,144
2022-10-03	2.000	2.100	1.920	2.100	10.500	183,744
2022-09-30	2.150	2.150	1.940	1.985	9.926	128,309
2022-09-29	1.980	2.200	1.980	2.040	10.200	293,137
2022-09-28	1.960	2.050	1.900	1.956	9.782	879,180
2022-09-27	2.073	2.122	1.970	2.050	10.250	307,053

← NewerPage 17 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.