Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.160 | 1.160 | 1.100 | 1.160 | 1.160 | 1,400,986 |
| 2025-10-30 | 1.114 | 1.170 | 1.114 | 1.146 | 1.146 | 1,106,402 |
| 2025-10-29 | 1.150 | 1.150 | 1.120 | 1.136 | 1.136 | 221,261 |
| 2025-10-28 | 1.116 | 1.130 | 1.090 | 1.130 | 1.130 | 1,014,554 |
| 2025-10-27 | 1.060 | 1.116 | 1.060 | 1.116 | 1.116 | 683,655 |
| 2025-10-24 | 1.080 | 1.080 | 1.064 | 1.080 | 1.080 | 890,730 |
| 2025-10-23 | 1.080 | 1.080 | 1.052 | 1.080 | 1.080 | 534,847 |
| 2025-10-22 | 1.064 | 1.090 | 1.064 | 1.064 | 1.064 | 956,611 |
| 2025-10-21 | 1.120 | 1.120 | 1.064 | 1.084 | 1.084 | 833,807 |
| 2025-10-20 | 1.140 | 1.168 | 1.084 | 1.122 | 1.122 | 891,203 |
| 2025-10-17 | 1.144 | 1.170 | 1.090 | 1.140 | 1.140 | 1,598,922 |
| 2025-10-16 | 1.030 | 1.178 | 1.030 | 1.132 | 1.132 | 3,969,535 |
| 2025-10-15 | 1.096 | 1.096 | 1.030 | 1.064 | 1.064 | 1,685,346 |
| 2025-10-14 | 1.080 | 1.082 | 1.024 | 1.034 | 1.034 | 2,684,983 |
| 2025-10-13 | 1.118 | 1.138 | 1.068 | 1.068 | 1.068 | 764,910 |
| 2025-10-10 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 1,012,169 |
| 2025-10-09 | 1.108 | 1.136 | 1.108 | 1.120 | 1.120 | 1,125,959 |
| 2025-10-08 | 1.112 | 1.120 | 1.074 | 1.106 | 1.106 | 1,098,708 |
| 2025-10-07 | 1.050 | 1.124 | 1.050 | 1.120 | 1.120 | 1,793,162 |
| 2025-10-06 | 1.052 | 1.088 | 1.040 | 1.060 | 1.060 | 1,017,529 |
| 2025-10-03 | 1.050 | 1.084 | 1.028 | 1.080 | 1.080 | 1,723,428 |
| 2025-10-02 | 1.120 | 1.120 | 1.058 | 1.058 | 1.058 | 1,457,487 |
| 2025-10-01 | 1.138 | 1.138 | 1.078 | 1.096 | 1.096 | 389,630 |
| 2025-09-30 | 1.090 | 1.096 | 1.070 | 1.094 | 1.094 | 1,514,154 |
| 2025-09-29 | 1.156 | 1.156 | 1.024 | 1.094 | 1.094 | 7,973,458 |
| 2025-09-26 | 1.180 | 1.180 | 1.144 | 1.156 | 1.156 | 1,718,621 |
| 2025-09-25 | 1.170 | 1.188 | 1.160 | 1.180 | 1.180 | 1,317,153 |
| 2025-09-24 | 1.200 | 1.216 | 1.172 | 1.180 | 1.180 | 1,016,335 |
| 2025-09-23 | 1.200 | 1.210 | 1.184 | 1.188 | 1.188 | 696,240 |
| 2025-09-22 | 1.192 | 1.238 | 1.192 | 1.196 | 1.196 | 1,084,893 |
| 2025-09-19 | 1.202 | 1.212 | 1.202 | 1.208 | 1.208 | 318,824 |
| 2025-09-18 | 1.246 | 1.246 | 1.212 | 1.214 | 1.214 | 1,287,979 |
| 2025-09-17 | 1.158 | 1.210 | 1.138 | 1.192 | 1.192 | 1,742,385 |
| 2025-09-16 | 1.200 | 1.200 | 1.152 | 1.156 | 1.156 | 2,848,220 |
| 2025-09-15 | 1.220 | 1.250 | 1.192 | 1.192 | 1.192 | 1,894,416 |
| 2025-09-12 | 1.244 | 1.268 | 1.218 | 1.228 | 1.228 | 2,383,777 |
| 2025-09-11 | 1.224 | 1.240 | 1.220 | 1.240 | 1.240 | 1,795,045 |
| 2025-09-10 | 1.258 | 1.280 | 1.236 | 1.236 | 1.236 | 1,249,199 |
| 2025-09-09 | 1.256 | 1.288 | 1.250 | 1.258 | 1.258 | 563,444 |
| 2025-09-08 | 1.298 | 1.298 | 1.248 | 1.254 | 1.254 | 1,668,051 |
| 2025-09-05 | 1.320 | 1.320 | 1.290 | 1.294 | 1.294 | 427,628 |
| 2025-09-04 | 1.312 | 1.318 | 1.296 | 1.304 | 1.304 | 523,738 |
| 2025-09-03 | 1.320 | 1.320 | 1.296 | 1.296 | 1.296 | 714,082 |
| 2025-09-02 | 1.356 | 1.356 | 1.286 | 1.286 | 1.286 | 1,368,423 |
| 2025-09-01 | 1.358 | 1.358 | 1.328 | 1.334 | 1.334 | 572,606 |
| 2025-08-29 | 1.310 | 1.330 | 1.294 | 1.330 | 1.330 | 1,338,777 |
| 2025-08-28 | 1.280 | 1.308 | 1.280 | 1.294 | 1.294 | 500,226 |
| 2025-08-27 | 1.276 | 1.310 | 1.270 | 1.286 | 1.286 | 1,272,621 |
| 2025-08-26 | 1.254 | 1.316 | 1.254 | 1.304 | 1.304 | 786,229 |
| 2025-08-25 | 1.288 | 1.322 | 1.266 | 1.322 | 1.322 | 739,296 |
| 2025-08-22 | 1.252 | 1.288 | 1.252 | 1.280 | 1.280 | 873,450 |
| 2025-08-21 | 1.280 | 1.288 | 1.252 | 1.286 | 1.286 | 1,087,214 |
| 2025-08-20 | 1.300 | 1.314 | 1.240 | 1.278 | 1.278 | 2,681,351 |
| 2025-08-19 | 1.378 | 1.378 | 1.332 | 1.332 | 1.332 | 1,188,060 |
| 2025-08-18 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 966,995 |
| 2025-08-15 | 1.380 | 1.380 | 1.318 | 1.364 | 1.364 | 1,128,693 |
| 2025-08-14 | 1.348 | 1.350 | 1.312 | 1.348 | 1.348 | 527,017 |
| 2025-08-13 | 1.316 | 1.342 | 1.316 | 1.322 | 1.322 | 640,894 |
| 2025-08-12 | 1.320 | 1.362 | 1.310 | 1.316 | 1.316 | 864,063 |
| 2025-08-11 | 1.340 | 1.340 | 1.288 | 1.314 | 1.314 | 1,325,250 |
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.