Ensurge Micropower ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.180	1.249	1.164	1.180	1.180	2,039,118
2025-02-12	1.240	1.240	1.170	1.190	1.190	1,671,084
2025-02-11	1.190	1.240	1.190	1.230	1.230	995,640
2025-02-10	1.240	1.279	1.180	1.220	1.220	4,883,606
2025-02-07	1.336	1.348	1.250	1.260	1.260	5,081,693
2025-02-06	1.290	1.379	1.227	1.340	1.340	11,315,750
2025-02-05	1.150	1.270	1.150	1.270	1.270	5,093,954
2025-02-04	1.100	1.178	1.084	1.169	1.169	3,231,425
2025-02-03	1.148	1.148	1.057	1.080	1.080	2,127,793
2025-01-31	1.101	1.220	1.101	1.160	1.160	6,683,746
2025-01-30	1.023	1.100	0.998	1.100	1.100	2,907,091
2025-01-29	0.990	1.050	0.950	1.023	1.023	5,987,480
2025-01-28	0.940	1.019	0.916	0.990	0.990	8,999,192
2025-01-27	0.900	0.970	0.900	0.940	0.940	1,400,913
2025-01-24	0.900	0.948	0.894	0.899	0.899	2,944,899
2025-01-23	0.932	0.958	0.900	0.904	0.904	1,923,820
2025-01-22	0.940	0.963	0.900	0.900	0.900	4,329,411
2025-01-21	0.959	0.996	0.900	0.940	0.940	55,626,207
2025-01-20	0.846	0.846	0.820	0.838	0.838	881,202
2025-01-17	0.840	0.873	0.830	0.840	0.840	1,173,934
2025-01-16	0.845	0.869	0.830	0.840	0.840	2,005,865
2025-01-15	0.880	0.880	0.843	0.855	0.855	1,426,410
2025-01-14	0.820	0.900	0.820	0.881	0.881	2,037,398
2025-01-13	0.930	0.931	0.824	0.829	0.829	6,959,504
2025-01-10	0.930	0.960	0.898	0.932	0.932	3,142,304
2025-01-09	0.940	0.959	0.923	0.930	0.930	1,886,350
2025-01-08	0.930	0.980	0.915	0.933	0.933	1,600,024
2025-01-07	0.965	0.974	0.930	0.930	0.930	1,232,644
2025-01-06	0.997	1.038	0.970	0.970	0.970	1,990,694
2025-01-03	1.091	1.091	0.980	1.010	1.010	3,739,887
2025-01-02	1.075	1.100	1.030	1.080	1.080	5,030,323
2024-12-30	1.080	1.107	1.029	1.081	1.081	5,681,504
2024-12-27	1.100	1.140	1.065	1.075	1.075	4,615,770
2024-12-23	0.960	1.122	0.908	1.043	1.043	8,956,686
2024-12-20	0.920	0.950	0.880	0.950	0.950	3,154,710
2024-12-19	0.930	0.938	0.885	0.931	0.931	1,815,756
2024-12-18	0.860	0.930	0.850	0.930	0.930	2,875,735
2024-12-17	0.870	0.894	0.842	0.852	0.852	682,604
2024-12-16	0.930	0.959	0.853	0.869	0.869	2,852,157
2024-12-13	0.900	0.950	0.900	0.915	0.915	1,423,076
2024-12-12	0.960	0.960	0.900	0.906	0.906	1,396,044
2024-12-11	0.980	0.982	0.910	0.910	0.910	2,725,049
2024-12-10	0.900	1.002	0.900	0.950	0.950	8,672,427
2024-12-09	0.925	0.970	0.890	0.895	0.895	4,499,201
2024-12-06	0.800	0.920	0.792	0.920	0.920	8,844,396
2024-12-05	0.803	0.828	0.786	0.796	0.796	2,355,816
2024-12-04	0.810	0.824	0.790	0.808	0.808	2,226,356
2024-12-03	0.806	0.843	0.806	0.815	0.815	822,461
2024-12-02	0.850	0.890	0.808	0.810	0.810	1,636,850
2024-11-29	0.841	0.890	0.841	0.879	0.879	2,168,482
2024-11-28	0.879	0.879	0.830	0.854	0.854	1,232,034
2024-11-27	0.781	0.880	0.781	0.870	0.870	1,875,048
2024-11-26	0.790	0.834	0.770	0.796	0.796	3,045,838
2024-11-25	0.832	0.860	0.770	0.830	0.830	4,997,959
2024-11-22	0.920	0.920	0.800	0.834	0.834	5,909,435
2024-11-21	0.880	0.880	0.850	0.879	0.879	2,479,435
2024-11-20	0.910	0.958	0.882	0.885	0.885	4,341,927
2024-11-19	0.900	0.935	0.900	0.920	0.920	3,863,150
2024-11-18	0.910	0.930	0.900	0.901	0.901	2,647,977
2024-11-15	0.940	0.950	0.900	0.900	0.900	2,498,996

← NewerPage 8 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.