Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	4.550	4.551	4.337	4.420	22.100	28,258
2022-03-31	4.450	4.600	4.350	4.558	22.790	90,879
2022-03-30	4.405	4.600	4.235	4.500	22.500	34,532
2022-03-29	4.579	4.600	4.300	4.550	22.748	224,073
2022-03-28	4.586	4.699	4.413	4.579	22.893	44,087
2022-03-25	4.650	4.740	4.531	4.590	22.950	34,386
2022-03-24	4.740	4.740	4.476	4.644	23.220	78,819
2022-03-23	4.390	4.801	4.390	4.600	23.000	203,193
2022-03-22	4.250	4.400	4.201	4.400	22.000	99,155
2022-03-21	3.980	4.400	3.980	4.315	21.575	101,514
2022-03-18	3.950	4.200	3.800	4.195	20.975	102,430
2022-03-17	3.995	3.995	3.680	3.900	19.500	118,387
2022-03-16	4.000	4.349	3.800	3.995	19.975	49,278
2022-03-15	0.460	0.480	0.433	0.460	20.700	43,643
2022-03-14	0.480	0.480	0.425	0.473	21.285	85,394
2022-03-11	0.473	0.500	0.451	0.464	20.858	79,995
2022-03-10	0.463	0.473	0.444	0.469	21.105	128,541
2022-03-09	0.420	0.450	0.400	0.450	20.250	164,654
2022-03-08	0.397	0.420	0.382	0.400	18.000	77,819
2022-03-07	0.400	0.416	0.370	0.402	18.090	180,812
2022-03-04	0.393	0.414	0.380	0.407	18.293	176,100
2022-03-03	0.440	0.449	0.391	0.391	17.595	163,203
2022-03-02	0.460	0.470	0.423	0.426	19.170	103,195
2022-03-01	0.460	0.460	0.441	0.450	20.250	55,344
2022-02-28	0.440	0.470	0.425	0.469	21.105	191,403
2022-02-25	0.440	0.460	0.424	0.449	20.205	321,467
2022-02-24	0.440	0.445	0.400	0.437	19.665	259,325
2022-02-23	0.466	0.474	0.430	0.470	21.150	151,676
2022-02-22	0.440	0.474	0.430	0.460	20.700	417,441
2022-02-21	0.500	0.505	0.456	0.469	21.083	143,851
2022-02-18	0.502	0.523	0.487	0.499	22.455	79,052
2022-02-17	0.530	0.532	0.490	0.502	22.590	59,075
2022-02-16	0.510	0.532	0.503	0.525	23.625	91,757
2022-02-15	0.500	0.500	0.477	0.500	22.500	187,791
2022-02-14	0.536	0.536	0.490	0.490	22.050	243,776
2022-02-11	0.530	0.545	0.520	0.530	23.850	61,710
2022-02-10	0.550	0.560	0.527	0.527	23.715	72,106
2022-02-09	0.550	0.560	0.540	0.550	24.750	42,011
2022-02-08	0.560	0.578	0.540	0.543	24.435	45,750
2022-02-07	0.579	0.579	0.554	0.560	25.200	75,287
2022-02-04	0.581	0.584	0.559	0.560	25.200	131,263
2022-02-03	0.609	0.613	0.560	0.580	26.100	705,789
2022-02-02	0.598	0.640	0.572	0.640	28.800	333,610
2022-02-01	0.570	0.589	0.551	0.554	24.930	60,006
2022-01-31	0.570	0.573	0.550	0.570	25.650	85,439
2022-01-28	0.560	0.560	0.550	0.560	25.200	38,042
2022-01-27	0.560	0.560	0.546	0.555	24.975	63,089
2022-01-26	0.570	0.580	0.551	0.560	25.200	82,244
2022-01-25	0.580	0.590	0.552	0.560	25.200	159,676
2022-01-24	0.612	0.629	0.549	0.582	26.190	281,582
2022-01-21	0.630	0.640	0.601	0.605	27.225	124,259
2022-01-20	0.650	0.674	0.630	0.630	28.350	160,303
2022-01-19	0.630	0.674	0.630	0.660	29.700	123,737
2022-01-18	0.678	0.678	0.635	0.640	28.800	71,970
2022-01-17	0.680	0.698	0.659	0.679	30.555	79,018
2022-01-14	0.680	0.690	0.658	0.672	30.240	73,929
2022-01-13	0.680	0.688	0.670	0.685	30.825	26,945
2022-01-12	0.680	0.700	0.680	0.688	30.960	71,937
2022-01-11	0.680	0.697	0.648	0.673	30.285	128,681
2022-01-10	0.710	0.710	0.665	0.666	29.970	147,943

← NewerPage 20 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.