Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.624	0.645	0.620	0.630	0.630	2,483,949
2026-04-28	0.640	0.645	0.620	0.630	0.630	1,989,009
2026-04-27	0.640	0.645	0.632	0.639	0.639	850,856
2026-04-24	0.650	0.650	0.632	0.649	0.649	828,244
2026-04-23	0.634	0.650	0.633	0.650	0.650	3,545,503
2026-04-22	0.650	0.661	0.635	0.649	0.649	3,171,223
2026-04-21	0.649	0.650	0.636	0.648	0.648	1,093,182
2026-04-20	0.643	0.646	0.620	0.630	0.630	1,801,189
2026-04-17	0.660	0.660	0.630	0.646	0.646	814,819
2026-04-16	0.660	0.669	0.621	0.646	0.646	1,380,460
2026-04-15	0.680	0.680	0.612	0.656	0.656	1,690,279
2026-04-14	0.699	0.699	0.650	0.652	0.652	1,909,291
2026-04-13	0.719	0.719	0.650	0.690	0.690	2,266,210
2026-04-10	0.707	0.768	0.685	0.691	0.691	1,916,862
2026-04-09	0.717	0.740	0.690	0.707	0.707	1,520,385
2026-04-08	0.816	0.816	0.722	0.728	0.728	2,512,814
2026-04-07	0.780	0.878	0.743	0.750	0.750	15,916,560
2026-04-01	0.676	0.707	0.670	0.690	0.690	801,645
2026-03-31	0.695	0.700	0.674	0.674	0.674	950,344
2026-03-30	0.680	0.698	0.651	0.698	0.698	642,725
2026-03-27	0.738	0.738	0.650	0.677	0.677	1,475,568
2026-03-26	0.720	0.750	0.671	0.690	0.690	4,660,151
2026-03-25	0.641	0.660	0.631	0.643	0.643	979,249
2026-03-24	0.661	0.680	0.632	0.646	0.646	1,060,698
2026-03-23	0.694	0.694	0.641	0.662	0.662	974,779
2026-03-20	0.660	0.670	0.638	0.660	0.660	1,121,160
2026-03-19	0.641	0.666	0.612	0.630	0.630	2,309,112
2026-03-18	0.663	0.700	0.640	0.640	0.640	5,074,724
2026-03-17	0.700	0.721	0.660	0.660	0.660	2,421,210
2026-03-16	0.700	0.750	0.690	0.700	0.700	1,065,976
2026-03-13	0.662	0.720	0.652	0.720	0.720	2,737,051
2026-03-12	0.670	0.680	0.655	0.670	0.670	2,648,304
2026-03-11	0.680	0.690	0.670	0.672	0.672	487,487
2026-03-10	0.698	0.704	0.674	0.690	0.690	974,510
2026-03-09	0.706	0.711	0.669	0.695	0.695	1,409,835
2026-03-06	0.712	0.734	0.710	0.711	0.711	628,620
2026-03-05	0.734	0.737	0.707	0.710	0.710	556,633
2026-03-04	0.725	0.740	0.701	0.740	0.740	1,823,067
2026-03-03	0.723	0.749	0.703	0.725	0.725	1,157,934
2026-03-02	0.742	0.760	0.702	0.760	0.760	1,790,969
2026-02-27	0.739	0.760	0.700	0.760	0.760	2,158,909
2026-02-26	0.749	0.750	0.700	0.740	0.740	3,271,948
2026-02-25	0.750	0.786	0.742	0.742	0.742	648,576
2026-02-24	0.750	0.772	0.721	0.750	0.750	2,270,728
2026-02-23	0.799	0.800	0.701	0.749	0.749	2,995,433
2026-02-20	0.763	0.780	0.757	0.770	0.770	991,332
2026-02-19	0.799	0.799	0.760	0.760	0.760	618,080
2026-02-18	0.787	0.800	0.774	0.787	0.787	2,116,093
2026-02-17	0.781	0.804	0.775	0.780	0.780	2,317,888
2026-02-16	0.767	0.780	0.759	0.780	0.780	2,753,231
2026-02-13	0.772	0.779	0.758	0.779	0.779	1,009,194
2026-02-12	0.772	0.780	0.772	0.772	0.772	339,743
2026-02-11	0.770	0.780	0.770	0.772	0.772	296,421
2026-02-10	0.800	0.800	0.772	0.780	0.780	925,922
2026-02-09	0.770	0.807	0.770	0.792	0.792	1,032,353
2026-02-06	0.805	0.809	0.780	0.809	0.809	2,544,735
2026-02-05	0.810	0.810	0.754	0.805	0.805	4,298,025
2026-02-04	0.790	0.810	0.755	0.810	0.810	3,791,305
2026-02-03	0.810	0.821	0.754	0.810	0.810	3,518,513
2026-02-02	0.836	0.836	0.802	0.811	0.811	611,613

← NewerPage 3 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.