Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	3.350	3.412	3.103	3.381	16.903	41,184
2022-07-01	3.180	3.400	3.180	3.330	16.650	57,145
2022-06-30	3.235	3.380	3.200	3.380	16.900	47,317
2022-06-29	3.250	3.389	3.150	3.234	16.168	65,929
2022-06-28	3.150	3.250	3.090	3.248	16.238	54,921
2022-06-27	3.000	3.196	3.000	3.135	15.675	55,024
2022-06-24	2.891	3.100	2.891	3.000	15.000	22,111
2022-06-23	3.100	3.100	2.850	2.980	14.898	29,010
2022-06-22	2.804	3.100	2.804	2.995	14.975	24,238
2022-06-21	3.000	3.000	2.805	2.935	14.675	13,052
2022-06-20	3.000	3.030	2.833	2.959	14.795	54,531
2022-06-17	2.900	3.067	2.801	3.000	15.000	686,951
2022-06-16	3.030	3.150	2.975	3.000	15.000	73,143
2022-06-15	3.194	3.194	2.891	2.950	14.750	64,887
2022-06-14	3.174	3.174	2.881	2.948	14.740	94,132
2022-06-13	2.800	3.250	2.671	3.174	15.870	238,440
2022-06-10	2.850	2.890	2.653	2.880	14.400	37,061
2022-06-09	2.890	2.890	2.665	2.850	14.250	58,767
2022-06-08	2.650	2.920	2.626	2.893	14.465	60,924
2022-06-07	2.860	2.860	2.560	2.752	13.758	122,939
2022-06-03	2.715	2.870	2.715	2.860	14.300	30,695
2022-06-02	2.940	2.940	2.700	2.871	14.355	78,250
2022-06-01	2.900	2.900	2.621	2.829	14.145	64,044
2022-05-31	3.200	3.250	2.710	2.905	14.523	454,082
2022-05-30	2.800	3.149	2.800	3.120	15.600	128,502
2022-05-27	2.700	2.889	2.700	2.850	14.250	187,433
2022-05-25	2.600	2.700	2.451	2.700	13.500	164,413
2022-05-24	2.460	2.586	2.413	2.500	12.500	113,621
2022-05-23	2.600	2.600	2.401	2.450	12.248	80,818
2022-05-20	2.450	2.710	2.450	2.526	12.630	138,436
2022-05-19	2.420	2.625	2.300	2.580	12.900	76,713
2022-05-18	2.600	2.898	2.430	2.430	12.150	211,445
2022-05-16	2.310	2.710	2.310	2.550	12.750	278,595
2022-05-13	2.280	2.280	1.950	2.277	11.385	229,321
2022-05-12	2.250	2.250	1.890	2.040	10.200	459,387
2022-05-11	2.290	2.290	2.187	2.210	11.050	104,115
2022-05-10	2.630	2.700	2.121	2.300	11.500	445,319
2022-05-09	3.080	3.080	2.601	2.601	13.003	191,867
2022-05-06	2.720	2.951	2.717	2.930	14.650	194,578
2022-05-05	2.775	2.813	2.590	2.663	13.315	251,790
2022-05-04	3.000	3.000	2.441	2.750	13.750	493,830
2022-05-03	2.960	3.000	2.820	2.969	14.845	130,321
2022-05-02	3.200	3.200	2.812	2.812	14.058	366,055
2022-04-29	3.385	3.385	3.149	3.290	16.450	115,504
2022-04-28	3.260	3.473	3.250	3.300	16.500	99,966
2022-04-27	4.000	4.000	3.240	3.300	16.498	457,125
2022-04-26	3.850	3.974	3.850	3.930	19.650	9,649
2022-04-25	3.990	3.990	3.740	3.849	19.245	41,775
2022-04-22	3.960	4.001	3.850	3.880	19.400	50,221
2022-04-21	3.960	4.153	3.960	4.016	20.080	29,719
2022-04-20	4.100	4.148	3.946	3.946	19.730	58,613
2022-04-19	4.300	4.300	3.906	4.100	20.500	64,793
2022-04-13	4.120	4.326	4.096	4.200	21.000	87,109
2022-04-12	4.190	4.190	4.085	4.190	20.950	21,131
2022-04-11	4.390	4.390	4.076	4.120	20.600	72,896
2022-04-08	3.900	4.387	3.751	4.360	21.800	141,890
2022-04-07	3.970	3.970	3.741	3.880	19.400	64,570
2022-04-06	4.100	4.100	3.700	3.841	19.203	319,866
2022-04-05	4.390	4.390	3.951	4.000	20.000	271,470
2022-04-04	4.347	4.420	4.171	4.390	21.950	33,310

← NewerPage 19 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.