Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.650	0.680	0.650	0.673	0.673	257,813
2026-07-24	0.664	0.668	0.630	0.650	0.650	861,055
2026-07-23	0.690	0.700	0.664	0.673	0.673	463,248
2026-07-22	0.671	0.700	0.666	0.680	0.680	537,649
2026-07-21	0.690	0.700	0.666	0.690	0.690	214,378
2026-07-20	0.675	0.700	0.675	0.690	0.690	587,726
2026-07-17	0.720	0.720	0.673	0.680	0.680	362,320
2026-07-16	0.692	0.714	0.692	0.694	0.694	206,143
2026-07-15	0.710	0.718	0.678	0.718	0.718	1,079,188
2026-07-14	0.690	0.710	0.670	0.709	0.709	428,883
2026-07-13	0.700	0.716	0.683	0.710	0.710	421,042
2026-07-10	0.730	0.730	0.681	0.710	0.710	337,926
2026-07-09	0.702	0.714	0.687	0.706	0.706	707,358
2026-07-08	0.690	0.729	0.680	0.710	0.710	720,111
2026-07-07	0.680	0.689	0.675	0.689	0.689	906,385
2026-07-06	0.627	0.687	0.627	0.680	0.680	717,627
2026-07-03	0.630	0.660	0.621	0.660	0.660	998,420
2026-07-02	0.650	0.650	0.614	0.630	0.630	152,334
2026-07-01	0.648	0.651	0.629	0.635	0.635	215,220
2026-06-30	0.601	0.657	0.601	0.650	0.650	773,682
2026-06-29	0.640	0.666	0.624	0.635	0.635	249,991
2026-06-26	0.600	0.630	0.599	0.630	0.630	464,620
2026-06-25	0.600	0.600	0.580	0.600	0.600	1,076,479
2026-06-24	0.600	0.600	0.581	0.600	0.600	1,459,993
2026-06-23	0.600	0.611	0.594	0.600	0.600	449,560
2026-06-22	0.558	0.636	0.558	0.600	0.600	891,591
2026-06-19	0.579	0.579	0.567	0.575	0.575	286,154
2026-06-18	0.562	0.584	0.562	0.574	0.574	472,835
2026-06-17	0.579	0.590	0.565	0.576	0.576	186,155
2026-06-16	0.580	0.591	0.550	0.580	0.580	425,946
2026-06-15	0.600	0.609	0.560	0.583	0.583	578,874
2026-06-12	0.537	0.600	0.524	0.584	0.584	3,294,161
2026-06-11	0.540	0.549	0.532	0.537	0.537	305,968
2026-06-10	0.589	0.589	0.532	0.552	0.552	1,088,770
2026-06-09	0.600	0.600	0.560	0.565	0.565	420,150
2026-06-08	0.589	0.589	0.560	0.569	0.569	903,289
2026-06-05	0.570	0.591	0.570	0.590	0.590	314,285
2026-06-04	0.580	0.600	0.570	0.575	0.575	350,911
2026-06-03	0.590	0.608	0.590	0.602	0.602	282,857
2026-06-02	0.600	0.623	0.586	0.608	0.608	791,072
2026-06-01	0.630	0.630	0.585	0.620	0.620	809,117
2026-05-29	0.620	0.620	0.582	0.617	0.617	1,079,690
2026-05-28	0.600	0.620	0.561	0.610	0.610	771,948
2026-05-27	0.581	0.600	0.500	0.600	0.600	4,282,360
2026-05-26	0.610	0.611	0.576	0.592	0.592	2,351,711
2026-05-22	0.650	0.650	0.617	0.621	0.621	268,560
2026-05-21	0.621	0.625	0.610	0.617	0.617	2,670,455
2026-05-20	0.670	0.670	0.612	0.623	0.623	1,819,128
2026-05-19	0.641	0.678	0.641	0.670	0.670	594,297
2026-05-18	0.646	0.673	0.646	0.660	0.660	299,951
2026-05-15	0.707	0.707	0.635	0.646	0.646	490,775
2026-05-13	0.720	0.720	0.642	0.643	0.643	1,810,234
2026-05-12	0.656	0.699	0.640	0.650	0.650	653,391
2026-05-11	0.700	0.700	0.660	0.660	0.660	1,014,438
2026-05-08	0.710	0.727	0.679	0.679	0.679	2,525,339
2026-05-07	0.689	0.709	0.642	0.695	0.695	2,459,552
2026-05-06	0.618	0.690	0.602	0.689	0.689	3,745,556
2026-05-05	0.618	0.622	0.615	0.618	0.618	818,562
2026-05-04	0.644	0.644	0.616	0.626	0.626	514,906
2026-04-30	0.624	0.648	0.613	0.640	0.640	1,295,167

← NewerPage 2 of 21 · 1,259 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.