Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.454 | 1.478 | 1.370 | 1.470 | 1.470 | 2,795,425 |
| 2025-05-13 | 1.476 | 1.500 | 1.398 | 1.436 | 1.436 | 4,418,638 |
| 2025-05-12 | 1.510 | 1.546 | 1.466 | 1.504 | 1.504 | 3,380,001 |
| 2025-05-09 | 1.480 | 1.566 | 1.456 | 1.532 | 1.532 | 4,647,861 |
| 2025-05-08 | 1.400 | 1.500 | 1.366 | 1.480 | 1.480 | 5,207,254 |
| 2025-05-07 | 1.346 | 1.420 | 1.304 | 1.400 | 1.400 | 2,861,447 |
| 2025-05-06 | 1.330 | 1.360 | 1.308 | 1.330 | 1.330 | 961,525 |
| 2025-05-05 | 1.290 | 1.334 | 1.284 | 1.330 | 1.330 | 2,396,272 |
| 2025-05-02 | 1.306 | 1.310 | 1.260 | 1.300 | 1.300 | 2,119,405 |
| 2025-04-30 | 1.270 | 1.302 | 1.230 | 1.270 | 1.270 | 2,354,835 |
| 2025-04-29 | 1.240 | 1.268 | 1.240 | 1.244 | 1.244 | 1,179,771 |
| 2025-04-28 | 1.266 | 1.286 | 1.234 | 1.234 | 1.234 | 1,763,173 |
| 2025-04-25 | 1.252 | 1.268 | 1.212 | 1.256 | 1.256 | 3,198,294 |
| 2025-04-24 | 1.244 | 1.260 | 1.200 | 1.216 | 1.216 | 2,180,499 |
| 2025-04-23 | 1.210 | 1.266 | 1.190 | 1.244 | 1.244 | 2,377,066 |
| 2025-04-22 | 1.298 | 1.298 | 1.188 | 1.230 | 1.230 | 3,604,977 |
| 2025-04-16 | 1.298 | 1.310 | 1.258 | 1.282 | 1.282 | 1,132,028 |
| 2025-04-15 | 1.242 | 1.338 | 1.242 | 1.270 | 1.270 | 3,249,149 |
| 2025-04-14 | 1.300 | 1.320 | 1.238 | 1.274 | 1.274 | 6,316,548 |
| 2025-04-11 | 1.210 | 1.280 | 1.180 | 1.276 | 1.276 | 38,558,078 |
| 2025-04-10 | 1.370 | 1.370 | 1.182 | 1.194 | 1.194 | 3,692,503 |
| 2025-04-09 | 1.200 | 1.242 | 1.160 | 1.184 | 1.184 | 4,439,619 |
| 2025-04-08 | 1.284 | 1.354 | 1.254 | 1.262 | 1.262 | 3,746,726 |
| 2025-04-07 | 1.280 | 1.350 | 1.150 | 1.316 | 1.316 | 6,067,965 |
| 2025-04-04 | 1.500 | 1.642 | 1.380 | 1.410 | 1.410 | 18,578,490 |
| 2025-04-03 | 1.350 | 1.700 | 1.300 | 1.490 | 1.490 | 40,568,039 |
| 2025-04-02 | 1.299 | 1.299 | 1.150 | 1.168 | 1.168 | 2,959,016 |
| 2025-04-01 | 1.240 | 1.300 | 1.224 | 1.267 | 1.267 | 1,697,303 |
| 2025-03-31 | 1.320 | 1.325 | 1.210 | 1.280 | 1.280 | 5,614,260 |
| 2025-03-28 | 1.280 | 1.390 | 1.280 | 1.355 | 1.355 | 4,442,551 |
| 2025-03-27 | 1.320 | 1.390 | 1.275 | 1.301 | 1.301 | 2,082,458 |
| 2025-03-26 | 1.313 | 1.328 | 1.289 | 1.320 | 1.320 | 505,063 |
| 2025-03-25 | 1.276 | 1.330 | 1.270 | 1.313 | 1.313 | 1,665,610 |
| 2025-03-24 | 1.260 | 1.343 | 1.260 | 1.300 | 1.300 | 4,337,788 |
| 2025-03-21 | 1.170 | 1.319 | 1.170 | 1.257 | 1.257 | 3,825,758 |
| 2025-03-20 | 1.190 | 1.235 | 1.183 | 1.225 | 1.225 | 826,277 |
| 2025-03-19 | 1.220 | 1.269 | 1.202 | 1.235 | 1.235 | 1,235,550 |
| 2025-03-18 | 1.154 | 1.233 | 1.154 | 1.204 | 1.204 | 2,011,376 |
| 2025-03-17 | 1.170 | 1.204 | 1.166 | 1.166 | 1.166 | 845,910 |
| 2025-03-14 | 1.250 | 1.250 | 1.173 | 1.190 | 1.190 | 473,593 |
| 2025-03-13 | 1.120 | 1.243 | 1.120 | 1.211 | 1.211 | 1,968,646 |
| 2025-03-12 | 1.170 | 1.196 | 1.127 | 1.165 | 1.165 | 846,312 |
| 2025-03-11 | 1.091 | 1.185 | 1.057 | 1.169 | 1.169 | 2,061,647 |
| 2025-03-10 | 1.150 | 1.175 | 1.080 | 1.153 | 1.153 | 2,645,876 |
| 2025-03-07 | 1.140 | 1.190 | 1.100 | 1.151 | 1.151 | 2,266,853 |
| 2025-03-06 | 1.150 | 1.186 | 1.094 | 1.113 | 1.113 | 2,155,019 |
| 2025-03-05 | 1.200 | 1.211 | 1.150 | 1.178 | 1.178 | 1,434,952 |
| 2025-03-04 | 1.250 | 1.250 | 1.156 | 1.172 | 1.172 | 4,510,189 |
| 2025-03-03 | 1.280 | 1.300 | 1.240 | 1.270 | 1.270 | 2,724,279 |
| 2025-02-28 | 1.190 | 1.295 | 1.180 | 1.288 | 1.288 | 6,041,924 |
| 2025-02-27 | 1.300 | 1.300 | 1.173 | 1.260 | 1.260 | 2,776,009 |
| 2025-02-26 | 1.200 | 1.256 | 1.102 | 1.250 | 1.250 | 4,394,292 |
| 2025-02-25 | 1.140 | 1.210 | 1.102 | 1.203 | 1.203 | 2,249,729 |
| 2025-02-24 | 1.070 | 1.140 | 1.062 | 1.130 | 1.130 | 2,238,508 |
| 2025-02-21 | 1.116 | 1.152 | 1.070 | 1.144 | 1.144 | 3,725,084 |
| 2025-02-20 | 1.160 | 1.201 | 1.088 | 1.111 | 1.111 | 3,962,527 |
| 2025-02-19 | 1.120 | 1.250 | 1.120 | 1.168 | 1.168 | 5,080,187 |
| 2025-02-18 | 1.214 | 1.240 | 1.147 | 1.200 | 1.200 | 1,171,641 |
| 2025-02-17 | 1.190 | 1.214 | 1.130 | 1.200 | 1.200 | 3,133,204 |
| 2025-02-14 | 1.180 | 1.217 | 1.119 | 1.204 | 1.204 | 2,094,138 |
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.