Ensurge Micropower ASA ENSU
OSL · Norway · Producer Manufacturing
NOK 0.5700+0.01 (+0.88%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 0.57 | +0.88% | NOK 0.58 | NOK 0.58 | NOK 0.56 | 371.76K |
| 2026-09-30 | NOK 0.56 | +0.89% | NOK 0.58 | NOK 0.58 | NOK 0.54 | 2.45M |
| 2026-09-29 | NOK 0.56 | 0.00% | NOK 0.56 | NOK 0.57 | NOK 0.53 | 1.14M |
| 2026-09-28 | NOK 0.56 | -0.71% | NOK 0.56 | NOK 0.60 | NOK 0.53 | 2.12M |
| 2026-09-25 | NOK 0.56 | -1.05% | NOK 0.57 | NOK 0.57 | NOK 0.56 | 268.39K |
| 2026-09-24 | NOK 0.57 | 0.00% | NOK 0.57 | NOK 0.57 | NOK 0.56 | 708.29K |
| 2026-09-23 | NOK 0.57 | -1.21% | NOK 0.58 | NOK 0.58 | NOK 0.56 | 270.00K |
| 2026-09-22 | NOK 0.58 | 0.00% | NOK 0.57 | NOK 0.58 | NOK 0.57 | 17.79K |
| 2026-09-21 | NOK 0.58 | -0.52% | NOK 0.56 | NOK 0.58 | NOK 0.56 | 511.49K |
| 2026-09-18 | NOK 0.58 | 0.00% | NOK 0.58 | NOK 0.58 | NOK 0.56 | 230.27K |
| 2026-09-17 | NOK 0.58 | +3.20% | NOK 0.56 | NOK 0.58 | NOK 0.55 | 398.50K |
| 2026-09-16 | NOK 0.56 | -3.10% | NOK 0.58 | NOK 0.58 | NOK 0.54 | 1.12M |
| 2026-09-15 | NOK 0.58 | -1.53% | NOK 0.59 | NOK 0.61 | NOK 0.58 | 667.98K |
| 2026-09-14 | NOK 0.59 | -2.00% | NOK 0.57 | NOK 0.61 | NOK 0.57 | 308.07K |
| 2026-09-11 | NOK 0.60 | +0.17% | NOK 0.62 | NOK 0.62 | NOK 0.60 | 258.98K |
| 2026-09-10 | NOK 0.60 | -2.28% | NOK 0.62 | NOK 0.62 | NOK 0.60 | 455.92K |
| 2026-09-09 | NOK 0.61 | -2.54% | NOK 0.64 | NOK 0.64 | NOK 0.61 | 252.36K |
| 2026-09-08 | NOK 0.63 | 0.00% | NOK 0.65 | NOK 0.65 | NOK 0.61 | 551.15K |
| 2026-09-07 | NOK 0.63 | -1.56% | NOK 0.64 | NOK 0.64 | NOK 0.60 | 1.39M |
| 2026-09-04 | NOK 0.64 | -1.54% | NOK 0.65 | NOK 0.65 | NOK 0.62 | 612.86K |
| 2026-09-03 | NOK 0.65 | -1.52% | NOK 0.67 | NOK 0.67 | NOK 0.63 | 1.08M |
| 2026-09-02 | NOK 0.66 | +4.76% | NOK 0.63 | NOK 0.67 | NOK 0.61 | 1.84M |
| 2026-09-01 | NOK 0.63 | +0.64% | NOK 0.63 | NOK 0.63 | NOK 0.57 | 2.63M |
| 2026-08-31 | NOK 0.63 | -5.86% | NOK 0.64 | NOK 0.64 | NOK 0.54 | 9.49M |
| 2026-08-28 | NOK 0.67 | +2.31% | NOK 0.67 | NOK 0.67 | NOK 0.65 | 259.75K |
| 2026-08-27 | NOK 0.65 | -1.52% | NOK 0.65 | NOK 0.66 | NOK 0.64 | 820.62K |
| 2026-08-26 | NOK 0.66 | +1.54% | NOK 0.65 | NOK 0.66 | NOK 0.64 | 213.11K |
| 2026-08-25 | NOK 0.65 | 0.00% | NOK 0.65 | NOK 0.65 | NOK 0.63 | 483.52K |
| 2026-08-24 | NOK 0.65 | 0.00% | NOK 0.62 | NOK 0.65 | NOK 0.62 | 1.02M |
| 2026-08-21 | NOK 0.65 | +2.20% | NOK 0.62 | NOK 0.65 | NOK 0.62 | 268.93K |
| 2026-08-20 | NOK 0.64 | -0.63% | NOK 0.62 | NOK 0.64 | NOK 0.62 | 450.28K |
| 2026-08-19 | NOK 0.64 | 0.00% | NOK 0.64 | NOK 0.65 | NOK 0.63 | 313.83K |
| 2026-08-18 | NOK 0.64 | -0.93% | NOK 0.64 | NOK 0.65 | NOK 0.63 | 837.80K |
| 2026-08-17 | NOK 0.65 | -0.15% | NOK 0.65 | NOK 0.65 | NOK 0.61 | 623.02K |
| 2026-08-14 | NOK 0.65 | +2.21% | NOK 0.64 | NOK 0.65 | NOK 0.61 | 2.48M |
| 2026-08-13 | NOK 0.63 | -2.62% | NOK 0.67 | NOK 0.67 | NOK 0.63 | 678.23K |
| 2026-08-12 | NOK 0.65 | -1.52% | NOK 0.70 | NOK 0.70 | NOK 0.65 | 322.67K |
| 2026-08-11 | NOK 0.66 | -0.60% | NOK 0.65 | NOK 0.67 | NOK 0.65 | 228.48K |
| 2026-08-10 | NOK 0.66 | +1.37% | NOK 0.65 | NOK 0.68 | NOK 0.65 | 223.27K |
| 2026-08-07 | NOK 0.65 | -3.96% | NOK 0.68 | NOK 0.70 | NOK 0.63 | 1.52M |
| 2026-08-06 | NOK 0.68 | -2.57% | NOK 0.70 | NOK 0.72 | NOK 0.68 | 350.97K |
| 2026-08-05 | NOK 0.70 | -6.67% | NOK 0.74 | NOK 0.74 | NOK 0.70 | 998.33K |
| 2026-08-04 | NOK 0.75 | +1.35% | NOK 0.73 | NOK 0.78 | NOK 0.71 | 1.96M |
| 2026-08-03 | NOK 0.74 | +9.63% | NOK 0.74 | NOK 0.79 | NOK 0.68 | 4.47M |
| 2026-07-31 | NOK 0.68 | -3.43% | NOK 0.65 | NOK 0.68 | NOK 0.65 | 169.87K |
| 2026-07-30 | NOK 0.70 | 0.00% | NOK 0.70 | NOK 0.70 | NOK 0.66 | 956.83K |
| 2026-07-29 | NOK 0.70 | +1.30% | NOK 0.68 | NOK 0.70 | NOK 0.66 | 479.36K |
| 2026-07-28 | NOK 0.69 | +2.53% | NOK 0.67 | NOK 0.69 | NOK 0.65 | 719.48K |
| 2026-07-27 | NOK 0.67 | +3.54% | NOK 0.65 | NOK 0.68 | NOK 0.65 | 257.81K |
| 2026-07-24 | NOK 0.65 | -3.42% | NOK 0.66 | NOK 0.67 | NOK 0.63 | 861.06K |
| 2026-07-23 | NOK 0.67 | -1.03% | NOK 0.69 | NOK 0.70 | NOK 0.66 | 463.25K |
| 2026-07-22 | NOK 0.68 | -1.45% | NOK 0.67 | NOK 0.70 | NOK 0.67 | 537.65K |
| 2026-07-21 | NOK 0.69 | 0.00% | NOK 0.69 | NOK 0.70 | NOK 0.67 | 214.38K |
| 2026-07-20 | NOK 0.69 | +1.47% | NOK 0.68 | NOK 0.70 | NOK 0.68 | 587.73K |
| 2026-07-17 | NOK 0.68 | -2.02% | NOK 0.72 | NOK 0.72 | NOK 0.67 | 362.32K |
| 2026-07-16 | NOK 0.69 | -3.34% | NOK 0.69 | NOK 0.71 | NOK 0.69 | 206.14K |
| 2026-07-15 | NOK 0.72 | +1.27% | NOK 0.71 | NOK 0.72 | NOK 0.68 | 1.08M |
| 2026-07-14 | NOK 0.71 | -0.14% | NOK 0.69 | NOK 0.71 | NOK 0.67 | 428.88K |
| 2026-07-13 | NOK 0.71 | 0.00% | NOK 0.70 | NOK 0.72 | NOK 0.68 | 421.04K |
| 2026-07-10 | NOK 0.71 | +0.57% | NOK 0.73 | NOK 0.73 | NOK 0.68 | 337.93K |
| 2026-07-09 | NOK 0.71 | -0.56% | NOK 0.70 | NOK 0.71 | NOK 0.69 | 707.36K |
| 2026-07-08 | NOK 0.71 | +3.05% | NOK 0.69 | NOK 0.73 | NOK 0.68 | 720.11K |
| 2026-07-07 | NOK 0.69 | +1.32% | NOK 0.68 | NOK 0.69 | NOK 0.68 | 906.39K |
| 2026-07-06 | NOK 0.68 | +3.03% | NOK 0.63 | NOK 0.69 | NOK 0.63 | 717.63K |
| 2026-07-03 | NOK 0.66 | +4.76% | NOK 0.63 | NOK 0.66 | NOK 0.62 | 998.42K |
| 2026-07-02 | NOK 0.63 | -0.79% | NOK 0.65 | NOK 0.65 | NOK 0.61 | 152.33K |
| 2026-07-01 | NOK 0.63 | -2.31% | NOK 0.65 | NOK 0.65 | NOK 0.63 | 215.22K |
| 2026-06-30 | NOK 0.65 | +2.36% | NOK 0.60 | NOK 0.66 | NOK 0.60 | 773.68K |
| 2026-06-29 | NOK 0.63 | +0.79% | NOK 0.64 | NOK 0.67 | NOK 0.62 | 249.99K |
| 2026-06-26 | NOK 0.63 | +5.00% | NOK 0.60 | NOK 0.63 | NOK 0.60 | 464.62K |
| 2026-06-25 | NOK 0.60 | 0.00% | NOK 0.60 | NOK 0.60 | NOK 0.58 | 1.08M |
| 2026-06-24 | NOK 0.60 | 0.00% | NOK 0.60 | NOK 0.60 | NOK 0.58 | 1.46M |
| 2026-06-23 | NOK 0.60 | 0.00% | NOK 0.60 | NOK 0.61 | NOK 0.59 | 449.56K |
| 2026-06-22 | NOK 0.60 | +4.35% | NOK 0.56 | NOK 0.64 | NOK 0.56 | 891.59K |
| 2026-06-19 | NOK 0.57 | +0.17% | NOK 0.58 | NOK 0.58 | NOK 0.57 | 286.15K |
| 2026-06-18 | NOK 0.57 | -0.35% | NOK 0.56 | NOK 0.58 | NOK 0.56 | 472.84K |
| 2026-06-17 | NOK 0.58 | -0.69% | NOK 0.58 | NOK 0.59 | NOK 0.56 | 186.16K |
| 2026-06-16 | NOK 0.58 | -0.51% | NOK 0.58 | NOK 0.59 | NOK 0.55 | 425.95K |
| 2026-06-15 | NOK 0.58 | -0.17% | NOK 0.60 | NOK 0.61 | NOK 0.56 | 578.87K |
| 2026-06-12 | NOK 0.58 | +8.75% | NOK 0.54 | NOK 0.60 | NOK 0.52 | 3.29M |
| 2026-06-11 | NOK 0.54 | -2.72% | NOK 0.54 | NOK 0.55 | NOK 0.53 | 305.97K |
| 2026-06-10 | NOK 0.55 | -2.30% | NOK 0.59 | NOK 0.59 | NOK 0.53 | 1.09M |
| 2026-06-09 | NOK 0.56 | -0.70% | NOK 0.60 | NOK 0.60 | NOK 0.56 | 420.15K |
| 2026-06-08 | NOK 0.57 | -3.56% | NOK 0.59 | NOK 0.59 | NOK 0.56 | 903.29K |
| 2026-06-05 | NOK 0.59 | +2.61% | NOK 0.57 | NOK 0.59 | NOK 0.57 | 314.29K |
| 2026-06-04 | NOK 0.57 | -4.49% | NOK 0.58 | NOK 0.60 | NOK 0.57 | 350.91K |
| 2026-06-03 | NOK 0.60 | -0.99% | NOK 0.59 | NOK 0.61 | NOK 0.59 | 282.86K |
| 2026-06-02 | NOK 0.61 | -1.94% | NOK 0.60 | NOK 0.62 | NOK 0.59 | 791.07K |
| 2026-06-01 | NOK 0.62 | +0.49% | NOK 0.63 | NOK 0.63 | NOK 0.58 | 809.12K |
| 2026-05-29 | NOK 0.62 | +1.15% | NOK 0.62 | NOK 0.62 | NOK 0.58 | 1.08M |