Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2.100 | 2.246 | 1.980 | 2.027 | 10.135 | 375,704 |
| 2022-09-23 | 2.500 | 2.500 | 2.102 | 2.138 | 10.690 | 513,320 |
| 2022-09-22 | 2.800 | 2.800 | 2.480 | 2.480 | 12.400 | 270,685 |
| 2022-09-21 | 2.800 | 2.856 | 2.621 | 2.800 | 14.000 | 182,228 |
| 2022-09-20 | 3.020 | 3.100 | 2.720 | 2.779 | 13.895 | 193,745 |
| 2022-09-19 | 3.246 | 3.246 | 2.835 | 3.000 | 14.998 | 246,077 |
| 2022-09-16 | 3.285 | 3.320 | 3.138 | 3.180 | 15.900 | 76,478 |
| 2022-09-15 | 3.410 | 3.500 | 3.250 | 3.321 | 16.603 | 81,837 |
| 2022-09-14 | 3.460 | 3.540 | 3.382 | 3.420 | 17.098 | 126,554 |
| 2022-09-13 | 3.520 | 3.690 | 3.436 | 3.455 | 17.275 | 182,594 |
| 2022-09-12 | 3.580 | 3.800 | 3.488 | 3.570 | 17.850 | 84,638 |
| 2022-09-09 | 3.600 | 3.660 | 3.500 | 3.600 | 18.000 | 47,833 |
| 2022-09-08 | 3.570 | 3.570 | 3.405 | 3.520 | 17.600 | 36,323 |
| 2022-09-07 | 3.800 | 3.800 | 3.375 | 3.430 | 17.150 | 198,115 |
| 2022-09-06 | 3.980 | 3.980 | 3.641 | 3.665 | 18.325 | 236,419 |
| 2022-09-05 | 3.930 | 4.191 | 3.751 | 3.850 | 19.250 | 281,881 |
| 2022-09-02 | 3.600 | 4.000 | 3.550 | 3.910 | 19.550 | 198,713 |
| 2022-09-01 | 3.633 | 3.633 | 3.500 | 3.610 | 18.050 | 211,269 |
| 2022-08-31 | 3.500 | 3.550 | 3.350 | 3.550 | 17.750 | 108,471 |
| 2022-08-30 | 3.540 | 3.593 | 3.340 | 3.490 | 17.450 | 155,070 |
| 2022-08-29 | 3.440 | 3.500 | 3.300 | 3.400 | 17.000 | 161,461 |
| 2022-08-26 | 3.789 | 3.898 | 3.511 | 3.600 | 18.000 | 120,718 |
| 2022-08-25 | 3.490 | 3.877 | 3.450 | 3.720 | 18.600 | 532,422 |
| 2022-08-24 | 3.380 | 3.390 | 3.150 | 3.210 | 16.050 | 86,408 |
| 2022-08-23 | 3.400 | 3.400 | 3.200 | 3.310 | 16.550 | 146,092 |
| 2022-08-22 | 3.250 | 3.420 | 3.180 | 3.289 | 16.445 | 85,502 |
| 2022-08-19 | 3.500 | 3.502 | 3.150 | 3.250 | 16.250 | 206,859 |
| 2022-08-18 | 3.638 | 3.650 | 3.403 | 3.454 | 17.268 | 164,025 |
| 2022-08-17 | 3.900 | 3.980 | 3.570 | 3.638 | 18.190 | 379,598 |
| 2022-08-16 | 3.790 | 3.900 | 3.600 | 3.800 | 19.000 | 377,968 |
| 2022-08-15 | 3.350 | 3.700 | 3.335 | 3.649 | 18.245 | 329,312 |
| 2022-08-12 | 3.390 | 3.390 | 3.300 | 3.350 | 16.750 | 36,742 |
| 2022-08-11 | 3.260 | 3.400 | 3.260 | 3.390 | 16.950 | 189,392 |
| 2022-08-10 | 3.251 | 3.251 | 3.151 | 3.250 | 16.250 | 41,852 |
| 2022-08-09 | 3.290 | 3.290 | 3.201 | 3.250 | 16.250 | 42,874 |
| 2022-08-08 | 3.160 | 3.290 | 3.150 | 3.270 | 16.350 | 332,691 |
| 2022-08-05 | 3.110 | 3.190 | 3.081 | 3.160 | 15.798 | 42,236 |
| 2022-08-04 | 3.120 | 3.120 | 3.081 | 3.110 | 15.550 | 110,401 |
| 2022-08-03 | 3.120 | 3.140 | 3.082 | 3.111 | 15.555 | 63,345 |
| 2022-08-02 | 3.100 | 3.150 | 3.082 | 3.140 | 15.700 | 37,159 |
| 2022-08-01 | 3.240 | 3.240 | 3.081 | 3.150 | 15.750 | 228,015 |
| 2022-07-29 | 3.225 | 3.225 | 3.057 | 3.180 | 15.900 | 15,487 |
| 2022-07-28 | 3.250 | 3.250 | 3.070 | 3.150 | 15.750 | 29,365 |
| 2022-07-27 | 3.200 | 3.200 | 3.050 | 3.180 | 15.900 | 46,757 |
| 2022-07-26 | 3.150 | 3.200 | 3.004 | 3.130 | 15.650 | 94,641 |
| 2022-07-25 | 3.150 | 3.200 | 3.111 | 3.140 | 15.700 | 57,380 |
| 2022-07-22 | 3.201 | 3.350 | 3.110 | 3.180 | 15.900 | 183,546 |
| 2022-07-21 | 3.100 | 3.139 | 2.921 | 3.130 | 15.650 | 31,812 |
| 2022-07-20 | 2.940 | 3.140 | 2.940 | 3.007 | 15.035 | 1,550 |
| 2022-07-19 | 3.000 | 3.050 | 2.887 | 3.050 | 15.250 | 10,467 |
| 2022-07-18 | 2.860 | 2.990 | 2.713 | 2.900 | 14.500 | 47,138 |
| 2022-07-15 | 2.895 | 2.900 | 2.694 | 2.900 | 14.500 | 34,689 |
| 2022-07-14 | 2.909 | 3.000 | 2.905 | 2.949 | 14.745 | 27,887 |
| 2022-07-13 | 3.140 | 3.140 | 2.896 | 2.960 | 14.800 | 24,692 |
| 2022-07-12 | 3.070 | 3.220 | 3.004 | 3.140 | 15.700 | 11,433 |
| 2022-07-11 | 3.000 | 3.148 | 2.968 | 3.129 | 15.645 | 44,203 |
| 2022-07-08 | 3.001 | 3.190 | 3.001 | 3.148 | 15.740 | 8,319 |
| 2022-07-07 | 3.001 | 3.280 | 3.000 | 3.190 | 15.950 | 51,048 |
| 2022-07-06 | 3.340 | 3.340 | 3.000 | 3.184 | 15.920 | 66,837 |
| 2022-07-05 | 3.400 | 3.400 | 3.200 | 3.290 | 16.450 | 23,476 |
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.