Ensurge Micropower ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 0.910 | 0.979 | 0.906 | 0.945 | 0.945 | 2,770,770 |
| 2024-11-13 | 0.928 | 0.936 | 0.891 | 0.920 | 0.920 | 1,665,812 |
| 2024-11-12 | 0.900 | 0.949 | 0.880 | 0.913 | 0.913 | 2,503,284 |
| 2024-11-11 | 0.932 | 0.950 | 0.870 | 0.882 | 0.882 | 3,587,259 |
| 2024-11-08 | 0.960 | 0.960 | 0.920 | 0.930 | 0.930 | 2,305,929 |
| 2024-11-07 | 0.990 | 0.999 | 0.960 | 0.960 | 0.960 | 942,899 |
| 2024-11-06 | 0.970 | 1.012 | 0.950 | 1.000 | 1.000 | 4,568,289 |
| 2024-11-05 | 0.940 | 0.988 | 0.925 | 0.964 | 0.964 | 1,802,700 |
| 2024-11-04 | 0.970 | 0.970 | 0.933 | 0.947 | 0.947 | 1,707,011 |
| 2024-11-01 | 0.960 | 0.988 | 0.873 | 0.985 | 0.985 | 8,709,764 |
| 2024-10-31 | 0.890 | 0.980 | 0.890 | 0.960 | 0.960 | 4,662,896 |
| 2024-10-30 | 0.935 | 0.935 | 0.878 | 0.890 | 0.890 | 963,157 |
| 2024-10-29 | 0.881 | 0.908 | 0.855 | 0.896 | 0.896 | 2,220,295 |
| 2024-10-28 | 0.929 | 0.929 | 0.870 | 0.870 | 0.870 | 1,600,064 |
| 2024-10-25 | 0.900 | 0.914 | 0.888 | 0.908 | 0.908 | 1,552,440 |
| 2024-10-24 | 0.890 | 0.929 | 0.884 | 0.900 | 0.900 | 1,171,913 |
| 2024-10-23 | 0.918 | 0.918 | 0.884 | 0.892 | 0.892 | 1,200,184 |
| 2024-10-22 | 0.980 | 0.980 | 0.880 | 0.900 | 0.900 | 1,447,146 |
| 2024-10-21 | 0.940 | 0.950 | 0.885 | 0.950 | 0.950 | 2,073,441 |
| 2024-10-18 | 0.930 | 0.950 | 0.896 | 0.930 | 0.930 | 1,204,282 |
| 2024-10-17 | 0.980 | 0.981 | 0.927 | 0.930 | 0.930 | 803,117 |
| 2024-10-16 | 1.006 | 1.006 | 0.909 | 0.964 | 0.964 | 4,412,181 |
| 2024-10-15 | 0.914 | 1.031 | 0.890 | 1.006 | 1.006 | 21,261,260 |
| 2024-10-14 | 0.865 | 0.917 | 0.864 | 0.900 | 0.900 | 3,468,854 |
| 2024-10-11 | 0.805 | 0.884 | 0.800 | 0.870 | 0.870 | 4,174,987 |
| 2024-10-10 | 0.850 | 0.850 | 0.791 | 0.805 | 0.805 | 3,864,693 |
| 2024-10-09 | 0.843 | 0.850 | 0.820 | 0.850 | 0.850 | 2,427,623 |
| 2024-10-08 | 0.821 | 0.879 | 0.819 | 0.844 | 0.844 | 1,994,885 |
| 2024-10-07 | 0.850 | 0.890 | 0.829 | 0.837 | 0.837 | 3,526,061 |
| 2024-10-04 | 0.870 | 0.890 | 0.830 | 0.890 | 0.890 | 5,344,685 |
| 2024-10-03 | 0.909 | 0.935 | 0.860 | 0.874 | 0.874 | 4,100,076 |
| 2024-10-02 | 0.950 | 0.950 | 0.890 | 0.920 | 0.920 | 4,194,059 |
| 2024-10-01 | 0.970 | 0.970 | 0.922 | 0.954 | 0.954 | 3,710,488 |
| 2024-09-30 | 0.940 | 1.000 | 0.940 | 0.970 | 0.970 | 5,346,803 |
| 2024-09-27 | 0.960 | 0.970 | 0.936 | 0.940 | 0.940 | 1,731,542 |
| 2024-09-26 | 0.900 | 0.959 | 0.881 | 0.940 | 0.940 | 3,342,685 |
| 2024-09-25 | 0.976 | 0.980 | 0.880 | 0.905 | 0.905 | 5,371,372 |
| 2024-09-24 | 0.970 | 0.990 | 0.953 | 0.980 | 0.980 | 2,568,394 |
| 2024-09-23 | 0.990 | 1.000 | 0.942 | 0.970 | 0.970 | 6,909,067 |
| 2024-09-20 | 1.030 | 1.098 | 0.970 | 1.020 | 1.020 | 81,091,133 |
| 2024-09-18 | 1.052 | 1.058 | 0.810 | 0.871 | 0.871 | 5,688,804 |
| 2024-09-17 | 1.280 | 1.280 | 1.050 | 1.074 | 1.074 | 6,047,693 |
| 2024-09-16 | 1.290 | 1.290 | 1.220 | 1.270 | 1.270 | 1,961,351 |
| 2024-09-13 | 1.220 | 1.268 | 1.220 | 1.264 | 1.264 | 1,865,899 |
| 2024-09-12 | 1.230 | 1.240 | 1.203 | 1.205 | 1.205 | 690,498 |
| 2024-09-11 | 1.200 | 1.260 | 1.191 | 1.217 | 1.217 | 1,539,842 |
| 2024-09-10 | 1.237 | 1.240 | 1.192 | 1.220 | 1.220 | 1,137,609 |
| 2024-09-09 | 1.143 | 1.219 | 1.143 | 1.200 | 1.200 | 2,169,989 |
| 2024-09-06 | 1.160 | 1.192 | 1.132 | 1.142 | 1.142 | 988,659 |
| 2024-09-05 | 1.240 | 1.240 | 1.140 | 1.160 | 1.160 | 3,166,744 |
| 2024-09-04 | 1.201 | 1.220 | 1.132 | 1.195 | 1.195 | 3,381,724 |
| 2024-09-03 | 1.320 | 1.320 | 1.181 | 1.220 | 1.220 | 3,025,729 |
| 2024-09-02 | 1.329 | 1.329 | 1.280 | 1.312 | 1.312 | 1,026,587 |
| 2024-08-30 | 1.360 | 1.384 | 1.326 | 1.360 | 1.360 | 2,186,091 |
| 2024-08-29 | 1.440 | 1.440 | 1.331 | 1.370 | 1.370 | 1,633,653 |
| 2024-08-28 | 1.400 | 1.461 | 1.360 | 1.400 | 1.400 | 2,602,295 |
| 2024-08-27 | 1.355 | 1.410 | 1.355 | 1.400 | 1.400 | 1,419,295 |
| 2024-08-26 | 1.360 | 1.400 | 1.352 | 1.391 | 1.391 | 2,252,351 |
| 2024-08-23 | 1.340 | 1.370 | 1.310 | 1.360 | 1.360 | 1,448,033 |
| 2024-08-22 | 1.231 | 1.386 | 1.231 | 1.340 | 1.340 | 5,405,310 |
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.