Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.378 | 1.408 | 1.338 | 1.340 | 1.340 | 1,443,319 |
| 2025-08-07 | 1.370 | 1.396 | 1.318 | 1.376 | 1.376 | 2,799,175 |
| 2025-08-06 | 1.360 | 1.376 | 1.328 | 1.328 | 1.328 | 995,109 |
| 2025-08-05 | 1.262 | 1.368 | 1.262 | 1.360 | 1.360 | 1,312,362 |
| 2025-08-04 | 1.266 | 1.300 | 1.264 | 1.286 | 1.286 | 440,798 |
| 2025-08-01 | 1.360 | 1.380 | 1.282 | 1.282 | 1.282 | 2,175,994 |
| 2025-07-31 | 1.282 | 1.370 | 1.282 | 1.370 | 1.370 | 2,653,972 |
| 2025-07-30 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 226,119 |
| 2025-07-29 | 1.310 | 1.350 | 1.300 | 1.306 | 1.306 | 578,431 |
| 2025-07-28 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 1,429,943 |
| 2025-07-25 | 1.400 | 1.400 | 1.352 | 1.374 | 1.374 | 1,362,080 |
| 2025-07-24 | 1.300 | 1.430 | 1.300 | 1.400 | 1.400 | 6,845,341 |
| 2025-07-23 | 1.250 | 1.308 | 1.240 | 1.294 | 1.294 | 3,701,288 |
| 2025-07-22 | 1.252 | 1.260 | 1.230 | 1.252 | 1.252 | 877,328 |
| 2025-07-21 | 1.250 | 1.266 | 1.244 | 1.250 | 1.250 | 672,642 |
| 2025-07-18 | 1.266 | 1.266 | 1.240 | 1.242 | 1.242 | 902,631 |
| 2025-07-17 | 1.250 | 1.266 | 1.228 | 1.266 | 1.266 | 923,417 |
| 2025-07-16 | 1.240 | 1.240 | 1.218 | 1.230 | 1.230 | 445,857 |
| 2025-07-15 | 1.220 | 1.262 | 1.220 | 1.240 | 1.240 | 1,860,294 |
| 2025-07-14 | 1.204 | 1.232 | 1.204 | 1.230 | 1.230 | 974,888 |
| 2025-07-11 | 1.212 | 1.224 | 1.202 | 1.222 | 1.222 | 776,572 |
| 2025-07-10 | 1.240 | 1.240 | 1.194 | 1.204 | 1.204 | 1,007,844 |
| 2025-07-09 | 1.210 | 1.240 | 1.200 | 1.204 | 1.204 | 41,641,566 |
| 2025-07-08 | 1.240 | 1.240 | 1.158 | 1.204 | 1.204 | 3,548,475 |
| 2025-07-07 | 1.202 | 1.254 | 1.202 | 1.230 | 1.230 | 493,996 |
| 2025-07-04 | 1.220 | 1.224 | 1.202 | 1.210 | 1.210 | 683,718 |
| 2025-07-03 | 1.210 | 1.236 | 1.210 | 1.220 | 1.220 | 1,334,865 |
| 2025-07-02 | 1.222 | 1.228 | 1.200 | 1.208 | 1.208 | 736,677 |
| 2025-07-01 | 1.222 | 1.256 | 1.222 | 1.238 | 1.238 | 166,045 |
| 2025-06-30 | 1.246 | 1.256 | 1.200 | 1.250 | 1.250 | 2,772,945 |
| 2025-06-27 | 1.214 | 1.248 | 1.200 | 1.242 | 1.242 | 2,136,815 |
| 2025-06-26 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 1,689,389 |
| 2025-06-25 | 1.200 | 1.230 | 1.190 | 1.206 | 1.206 | 617,282 |
| 2025-06-24 | 1.162 | 1.228 | 1.162 | 1.210 | 1.210 | 1,868,609 |
| 2025-06-23 | 1.190 | 1.198 | 1.158 | 1.180 | 1.180 | 2,010,710 |
| 2025-06-20 | 1.170 | 1.216 | 1.170 | 1.190 | 1.190 | 983,707 |
| 2025-06-19 | 1.168 | 1.188 | 1.154 | 1.188 | 1.188 | 1,372,433 |
| 2025-06-18 | 1.198 | 1.202 | 1.170 | 1.192 | 1.192 | 1,792,991 |
| 2025-06-17 | 1.162 | 1.198 | 1.162 | 1.182 | 1.182 | 832,549 |
| 2025-06-16 | 1.240 | 1.240 | 1.172 | 1.180 | 1.180 | 2,792,865 |
| 2025-06-13 | 1.170 | 1.246 | 1.162 | 1.232 | 1.232 | 2,468,945 |
| 2025-06-12 | 1.200 | 1.218 | 1.198 | 1.200 | 1.200 | 331,579 |
| 2025-06-11 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 1,217,137 |
| 2025-06-10 | 1.210 | 1.220 | 1.182 | 1.208 | 1.208 | 1,812,483 |
| 2025-06-06 | 1.222 | 1.250 | 1.214 | 1.214 | 1.214 | 780,660 |
| 2025-06-05 | 1.266 | 1.266 | 1.218 | 1.226 | 1.226 | 539,265 |
| 2025-06-04 | 1.208 | 1.250 | 1.208 | 1.236 | 1.236 | 860,510 |
| 2025-06-03 | 1.200 | 1.248 | 1.200 | 1.230 | 1.230 | 506,934 |
| 2025-06-02 | 1.200 | 1.250 | 1.170 | 1.250 | 1.250 | 3,631,129 |
| 2025-05-30 | 1.246 | 1.246 | 1.176 | 1.216 | 1.216 | 2,707,196 |
| 2025-05-28 | 1.284 | 1.284 | 1.204 | 1.246 | 1.246 | 1,922,970 |
| 2025-05-27 | 1.258 | 1.278 | 1.218 | 1.236 | 1.236 | 2,230,118 |
| 2025-05-26 | 1.250 | 1.268 | 1.222 | 1.250 | 1.250 | 1,396,912 |
| 2025-05-23 | 1.246 | 1.278 | 1.222 | 1.236 | 1.236 | 1,259,765 |
| 2025-05-22 | 1.294 | 1.294 | 1.202 | 1.230 | 1.230 | 2,324,542 |
| 2025-05-21 | 1.254 | 1.298 | 1.228 | 1.274 | 1.274 | 4,160,083 |
| 2025-05-20 | 1.204 | 1.268 | 1.146 | 1.252 | 1.252 | 5,271,647 |
| 2025-05-19 | 1.230 | 1.250 | 1.202 | 1.222 | 1.222 | 1,945,919 |
| 2025-05-16 | 1.250 | 1.278 | 1.208 | 1.240 | 1.240 | 4,497,528 |
| 2025-05-15 | 1.468 | 1.468 | 1.210 | 1.230 | 1.230 | 7,756,643 |
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.