Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.820	0.865	0.815	0.847	0.847	2,245,817
2026-01-29	0.840	0.876	0.815	0.850	0.850	2,614,275
2026-01-28	0.838	0.846	0.803	0.845	0.845	2,170,630
2026-01-27	0.800	0.838	0.765	0.838	0.838	2,276,425
2026-01-26	0.761	0.810	0.760	0.803	0.803	2,720,968
2026-01-23	0.795	0.795	0.765	0.787	0.787	1,169,231
2026-01-22	0.760	0.790	0.760	0.782	0.782	709,529
2026-01-21	0.756	0.763	0.751	0.760	0.760	925,516
2026-01-20	0.767	0.775	0.762	0.770	0.770	203,205
2026-01-19	0.757	0.789	0.752	0.774	0.774	2,391,383
2026-01-16	0.791	0.810	0.780	0.780	0.780	790,205
2026-01-15	0.776	0.800	0.756	0.800	0.800	2,321,746
2026-01-14	0.782	0.799	0.770	0.775	0.775	1,618,913
2026-01-13	0.805	0.805	0.781	0.788	0.788	674,197
2026-01-12	0.830	0.830	0.791	0.797	0.797	1,211,530
2026-01-09	0.795	0.805	0.787	0.796	0.796	1,146,821
2026-01-08	0.801	0.811	0.784	0.790	0.790	1,705,557
2026-01-07	0.814	0.827	0.802	0.802	0.802	1,422,463
2026-01-06	0.817	0.830	0.816	0.816	0.816	880,350
2026-01-05	0.820	0.851	0.814	0.814	0.814	919,922
2026-01-02	0.843	0.863	0.831	0.837	0.837	1,502,063
2025-12-30	0.850	0.870	0.847	0.853	0.853	2,404,335
2025-12-29	0.822	0.869	0.821	0.860	0.860	1,908,451
2025-12-23	0.809	0.848	0.804	0.843	0.843	2,365,668
2025-12-22	0.812	0.826	0.790	0.825	0.825	2,434,273
2025-12-19	0.821	0.837	0.810	0.826	0.826	1,503,302
2025-12-18	0.840	0.860	0.816	0.820	0.820	877,462
2025-12-17	0.810	0.865	0.810	0.834	0.834	1,682,959
2025-12-16	0.820	0.840	0.800	0.824	0.824	1,541,876
2025-12-15	0.859	0.869	0.824	0.824	0.824	1,694,031
2025-12-12	0.810	0.855	0.785	0.855	0.855	4,373,810
2025-12-11	0.800	0.810	0.786	0.798	0.798	1,579,744
2025-12-10	0.800	0.829	0.786	0.800	0.800	3,986,807
2025-12-09	0.780	0.813	0.780	0.813	0.813	4,684,950
2025-12-08	0.820	0.840	0.777	0.794	0.794	5,083,006
2025-12-05	0.805	0.852	0.805	0.829	0.829	1,206,865
2025-12-04	0.821	0.841	0.790	0.800	0.800	3,711,541
2025-12-03	0.880	0.880	0.821	0.821	0.821	4,171,305
2025-12-02	0.880	0.894	0.850	0.850	0.850	1,789,156
2025-12-01	0.888	0.899	0.841	0.855	0.855	2,247,927
2025-11-28	0.920	0.935	0.888	0.888	0.888	3,187,548
2025-11-27	0.920	0.950	0.915	0.916	0.916	2,544,040
2025-11-26	0.880	0.920	0.873	0.905	0.905	3,051,663
2025-11-25	0.871	0.871	0.835	0.870	0.870	998,794
2025-11-24	0.840	0.844	0.825	0.844	0.844	1,467,018
2025-11-21	0.850	0.866	0.822	0.842	0.842	2,513,344
2025-11-20	0.850	0.879	0.816	0.866	0.866	2,104,902
2025-11-19	0.850	0.852	0.821	0.850	0.850	1,297,310
2025-11-18	0.890	0.890	0.830	0.839	0.839	3,817,458
2025-11-17	0.890	0.903	0.876	0.880	0.880	661,859
2025-11-14	0.898	0.907	0.876	0.890	0.890	1,418,980
2025-11-13	0.898	0.933	0.875	0.901	0.901	4,372,889
2025-11-12	0.870	0.900	0.865	0.868	0.868	1,960,607
2025-11-11	0.886	0.900	0.860	0.871	0.871	2,982,267
2025-11-10	0.929	0.929	0.886	0.890	0.890	88,700,031
2025-11-07	0.901	0.948	0.901	0.930	0.930	8,078,760
2025-11-06	1.040	1.040	0.997	0.997	0.997	1,416,417
2025-11-05	1.140	1.140	1.022	1.022	1.022	2,173,575
2025-11-04	1.064	1.092	1.026	1.088	1.088	1,598,884
2025-11-03	1.188	1.258	0.995	1.064	1.064	9,040,548

← NewerPage 4 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.