Ensurge Micropower ASA

ENSU
🏛️ uk →
1.07
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 1.94 1.94 1.94 1.94 0.0M
2022-12-14 2.20 2.20 2.20 2.20 0.0M
2022-12-13 2.00 2.20 2.00 2.20 0.0M
2022-12-12 2.00 2.00 2.00 2.00 0.0M
2022-12-08 2.14 2.14 2.02 2.02 0.0M
2022-11-01 2.70 2.70 2.70 2.70 0.0M
2022-10-21 2.48 2.48 2.48 2.48 0.0M
2022-10-18 2.29 2.29 2.29 2.29 0.0M
2022-09-26 2.17 2.17 2.17 2.17 0.0M
2022-09-22 2.70 2.70 2.52 2.52 0.0M
2022-09-15 3.48 3.48 3.48 3.48 0.0M
2022-09-05 3.92 3.92 3.92 3.92 0.0M
2022-09-01 3.62 3.62 3.62 3.62 0.0M
2022-08-25 3.65 3.65 3.65 3.65 0.0M
2022-08-24 3.34 3.34 3.34 3.34 0.0M
2022-08-15 3.58 3.65 3.58 3.65 0.0M
2022-08-11 3.37 3.37 3.37 3.37 0.0M
2022-08-10 3.20 3.20 3.20 3.20 0.0M
2022-07-19 2.94 2.94 2.94 2.94 0.0M
2022-07-15 2.85 2.85 2.85 2.85 0.0M
2022-06-17 3.00 3.00 2.96 2.96 0.0M
2022-06-15 2.92 2.92 2.92 2.92 0.0M
2022-06-13 3.00 3.00 3.00 3.00 0.0M
2022-05-31 3.12 3.12 3.12 3.12 0.0M
2022-05-27 2.80 2.80 2.76 2.76 0.0M
2022-05-25 2.48 2.50 2.48 2.50 0.0M
2022-05-24 2.50 2.50 2.50 2.50 0.0M
2022-05-20 2.54 2.54 2.54 2.54 0.0M
2022-05-19 2.40 2.40 2.40 2.40 0.0M
2022-05-18 2.84 2.84 2.48 2.48 0.0M
2022-05-16 2.60 2.60 2.60 2.60 0.0M
2022-05-10 2.19 2.19 2.19 2.19 0.0M
2022-05-06 2.92 2.92 2.92 2.92 0.0M
2022-05-05 2.80 2.80 2.80 2.80 0.0M
2022-05-04 2.86 2.86 2.75 2.75 0.0M
2022-04-20 4.10 4.10 4.07 4.07 0.0M
2022-04-13 4.20 4.24 4.20 4.24 0.1M
2022-04-08 3.87 4.36 3.82 4.36 0.0M
2022-04-07 3.78 3.80 3.75 3.80 0.0M
2022-04-06 4.00 4.00 3.70 3.70 0.0M
2022-04-05 4.07 4.07 4.07 4.07 0.0M
2022-03-23 4.37 4.37 4.37 4.37 0.1M
2022-03-22 4.25 4.25 4.25 4.25 0.0M
2022-03-21 4.19 4.19 4.19 4.19 0.0M
2022-03-08 0.41 0.41 0.41 0.41 0.0M
2022-03-07 0.38 0.38 0.38 0.38 0.0M
2022-03-02 0.43 0.43 0.42 0.42 0.0M
2022-02-28 0.42 0.42 0.42 0.42 0.0M
2022-02-25 0.46 0.46 0.46 0.46 0.0M
2022-02-21 0.48 0.48 0.48 0.48 0.0M
2022-02-16 0.53 0.53 0.53 0.53 0.0M
2022-02-15 0.48 0.49 0.48 0.49 0.1M
2022-02-14 0.52 0.52 0.52 0.52 0.0M
2022-02-11 0.52 0.53 0.52 0.53 0.2M
2022-02-10 0.55 0.55 0.55 0.55 0.0M
2022-02-07 0.56 0.56 0.56 0.56 0.0M
2022-02-04 0.57 0.57 0.57 0.57 0.0M
2022-02-03 0.60 0.60 0.57 0.57 0.3M
2022-01-25 0.57 0.57 0.56 0.56 0.0M
2022-01-21 0.62 0.62 0.61 0.61 0.0M
2022-01-13 0.68 0.68 0.67 0.67 0.0M
2022-01-12 0.68 0.68 0.68 0.68 0.0M
2022-01-10 0.71 0.71 0.69 0.69 0.1M
2022-01-06 0.71 0.75 0.71 0.75 0.0M