Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.710	0.710	0.665	0.666	29.970	147,943
2022-01-07	0.740	0.740	0.696	0.700	31.500	148,239
2022-01-06	0.699	0.756	0.686	0.720	32.400	449,774
2022-01-05	0.685	0.708	0.678	0.700	31.500	91,982
2022-01-04	0.698	0.709	0.684	0.685	30.825	43,997
2022-01-03	0.710	0.716	0.670	0.706	31.770	195,018
2021-12-30	0.720	0.724	0.700	0.715	32.175	67,051
2021-12-29	0.730	0.730	0.707	0.720	32.400	21,221
2021-12-28	0.740	0.740	0.711	0.720	32.400	52,954
2021-12-27	0.695	0.724	0.695	0.721	32.445	30,967
2021-12-23	0.715	0.720	0.703	0.710	31.950	31,873
2021-12-22	0.700	0.718	0.695	0.717	32.265	95,151
2021-12-21	0.692	0.707	0.675	0.700	31.500	84,936
2021-12-20	0.700	0.700	0.686	0.700	31.500	35,757
2021-12-17	0.720	0.720	0.695	0.701	31.545	70,593
2021-12-16	0.695	0.728	0.695	0.720	32.400	104,456
2021-12-15	0.710	0.715	0.700	0.709	31.905	24,919
2021-12-14	0.718	0.718	0.694	0.715	32.175	53,273
2021-12-13	0.699	0.722	0.683	0.719	32.355	60,037
2021-12-10	0.697	0.709	0.678	0.700	31.500	58,157
2021-12-09	0.707	0.710	0.692	0.696	31.320	27,939
2021-12-08	0.706	0.713	0.695	0.709	31.905	41,496
2021-12-07	0.700	0.720	0.700	0.707	31.815	35,744
2021-12-06	0.695	0.714	0.685	0.700	31.500	48,266
2021-12-03	0.697	0.699	0.684	0.699	31.455	21,685
2021-12-02	0.715	0.715	0.689	0.700	31.500	35,577
2021-12-01	0.690	0.719	0.680	0.719	32.355	55,481
2021-11-30	0.712	0.712	0.680	0.685	30.825	148,702
2021-11-29	0.700	0.719	0.695	0.715	32.175	37,841
2021-11-26	0.690	0.729	0.690	0.708	31.860	131,525
2021-11-25	0.718	0.745	0.705	0.740	33.300	50,833
2021-11-24	0.701	0.718	0.700	0.710	31.950	23,499
2021-11-23	0.728	0.728	0.699	0.721	32.445	55,671
2021-11-22	0.718	0.740	0.718	0.731	32.895	25,223
2021-11-19	0.735	0.735	0.703	0.722	32.490	40,761
2021-11-18	0.720	0.738	0.690	0.730	32.850	110,663
2021-11-17	0.767	0.767	0.709	0.730	32.850	145,602
2021-11-16	0.770	0.770	0.726	0.770	34.650	158,392
2021-11-15	0.760	0.770	0.750	0.760	34.200	68,539
2021-11-12	0.759	0.760	0.737	0.760	34.200	64,189
2021-11-11	0.730	0.760	0.715	0.760	34.200	56,512
2021-11-10	0.742	0.760	0.726	0.740	33.300	69,727
2021-11-09	0.750	0.777	0.740	0.742	33.390	107,849
2021-11-08	0.755	0.765	0.738	0.754	33.930	88,059
2021-11-05	0.740	0.765	0.734	0.760	34.200	106,441
2021-11-04	0.738	0.750	0.725	0.750	33.750	53,210
2021-11-03	0.716	0.750	0.710	0.738	33.210	102,512
2021-11-02	0.775	0.779	0.718	0.738	33.210	128,937
2021-11-01	0.720	0.770	0.718	0.760	34.200	229,276
2021-10-29	0.700	0.720	0.696	0.710	31.950	89,820
2021-10-28	0.693	0.722	0.680	0.692	31.140	132,274
2021-10-27	0.673	0.703	0.673	0.693	31.185	99,457
2021-10-26	0.680	0.699	0.670	0.672	30.240	49,246
2021-10-25	0.662	0.699	0.662	0.678	30.510	98,798
2021-10-22	0.698	0.700	0.683	0.688	30.960	52,014
2021-10-21	0.686	0.699	0.680	0.698	31.410	38,165
2021-10-20	0.707	0.717	0.696	0.700	31.500	101,698

← NewerPage 21 of 21 · 1,257 trading days

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.