Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 66.900 | 67.300 | 66.350 | 67.000 | 61.539 | 35,523 |
| 2024-08-12 | 66.750 | 67.050 | 66.750 | 67.050 | 61.585 | 265 |
| 2024-08-09 | 66.400 | 66.400 | 65.350 | 66.400 | 60.988 | 915 |
| 2024-08-08 | 65.600 | 65.600 | 65.350 | 65.600 | 60.253 | 4,881 |
| 2024-08-07 | 64.350 | 65.850 | 64.350 | 65.850 | 60.483 | 5,746 |
| 2024-08-06 | 64.150 | 64.150 | 63.600 | 63.600 | 58.416 | 2,486 |
| 2024-08-05 | 62.550 | 63.150 | 62.400 | 62.725 | 57.613 | 637 |
| 2024-08-02 | 63.950 | 63.950 | 63.400 | 63.550 | 58.370 | 1,030 |
| 2024-08-01 | 65.250 | 65.250 | 65.250 | 65.250 | 59.932 | 22 |
| 2024-07-31 | 65.150 | 65.350 | 65.150 | 65.350 | 60.024 | 216 |
| 2024-07-30 | 64.900 | 65.550 | 64.550 | 65.450 | 60.115 | 7,233 |
| 2024-07-29 | 64.800 | 65.450 | 64.700 | 65.450 | 60.115 | 213 |
| 2024-07-26 | 64.750 | 65.200 | 64.300 | 64.900 | 59.610 | 5,341 |
| 2024-07-25 | 65.500 | 65.500 | 64.650 | 64.929 | 59.637 | 785 |
| 2024-07-24 | 65.900 | 65.900 | 65.900 | 65.900 | 60.529 | 4 |
| 2024-07-23 | 66.900 | 66.950 | 66.900 | 66.950 | 61.493 | 408 |
| 2024-07-22 | 67.125 | 67.500 | 66.600 | 66.650 | 61.218 | 1,729 |
| 2024-07-19 | 67.000 | 67.450 | 67.000 | 67.400 | 61.907 | 2,445 |
| 2024-07-18 | 67.225 | 67.800 | 66.700 | 67.290 | 61.806 | 21,957 |
| 2024-07-17 | 67.125 | 67.300 | 66.600 | 67.250 | 61.769 | 1,506 |
| 2024-07-16 | 66.250 | 66.750 | 65.700 | 66.335 | 60.928 | 3,795 |
| 2024-07-15 | 66.500 | 66.500 | 65.950 | 66.212 | 60.816 | 3,877 |
| 2024-07-12 | 69.050 | 69.050 | 67.550 | 68.087 | 62.537 | 4,084 |
| 2024-07-11 | 75.375 | 75.650 | 72.350 | 72.350 | 66.453 | 15,323 |
| 2024-07-10 | 74.850 | 74.950 | 73.500 | 74.059 | 68.023 | 3,368 |
| 2024-07-09 | 73.900 | 74.550 | 73.900 | 74.300 | 68.244 | 2,035 |
| 2024-07-08 | 73.800 | 74.200 | 73.800 | 73.815 | 67.799 | 23,035 |
| 2024-07-05 | 72.850 | 73.850 | 72.850 | 73.641 | 67.639 | 5,003 |
| 2024-07-04 | 72.250 | 72.950 | 72.050 | 72.656 | 66.734 | 1,119 |
| 2024-07-03 | 72.033 | 72.033 | 71.400 | 72.033 | 66.162 | 1,056 |
| 2024-07-02 | 71.925 | 72.200 | 71.750 | 72.106 | 66.229 | 1,983 |
| 2024-07-01 | 72.150 | 72.150 | 71.850 | 72.075 | 66.200 | 1,455 |
| 2024-06-28 | 72.575 | 72.575 | 72.350 | 72.575 | 66.660 | 1,424 |
| 2024-06-27 | 71.950 | 72.123 | 71.950 | 72.123 | 66.244 | 1,184 |
| 2024-06-26 | 72.950 | 73.100 | 72.000 | 72.380 | 66.481 | 6,423 |
| 2024-06-25 | 73.800 | 73.800 | 72.550 | 73.307 | 67.332 | 1,357 |
| 2024-06-24 | 74.150 | 74.150 | 73.050 | 73.847 | 67.828 | 3,653 |
| 2024-06-21 | 72.850 | 73.352 | 72.850 | 73.311 | 67.335 | 2,861 |
| 2024-06-20 | 73.700 | 73.700 | 73.000 | 73.360 | 67.381 | 4,222 |
| 2024-06-19 | 74.050 | 74.550 | 74.000 | 74.272 | 68.219 | 2,637 |
| 2024-06-18 | 75.150 | 75.150 | 74.350 | 75.143 | 69.019 | 491 |
| 2024-06-17 | 74.550 | 75.105 | 74.550 | 75.105 | 68.984 | 3,521 |
| 2024-06-14 | 74.000 | 74.000 | 73.450 | 73.889 | 67.866 | 2,316 |
| 2024-06-13 | 73.200 | 73.200 | 73.000 | 73.076 | 67.120 | 1,852 |
| 2024-06-12 | 73.800 | 73.800 | 73.050 | 73.050 | 67.096 | 956 |
| 2024-06-11 | 73.150 | 74.150 | 73.150 | 73.500 | 67.509 | 1,503 |
| 2024-06-10 | 70.900 | 72.200 | 70.750 | 72.200 | 66.315 | 4,694 |
| 2024-06-07 | 70.900 | 70.900 | 70.550 | 70.900 | 65.121 | 78 |
| 2024-06-06 | 71.200 | 71.200 | 70.900 | 70.900 | 65.121 | 586 |
| 2024-06-05 | 72.300 | 72.700 | 70.850 | 71.000 | 65.213 | 5,232 |
| 2024-06-04 | 72.300 | 72.500 | 71.200 | 71.706 | 65.862 | 3,134 |
| 2024-06-03 | 70.900 | 72.400 | 70.900 | 71.847 | 65.991 | 3,740 |
| 2024-05-31 | 70.150 | 70.250 | 69.750 | 70.200 | 64.478 | 53,789 |
| 2024-05-30 | 70.000 | 70.400 | 69.650 | 70.105 | 64.391 | 8,630 |
| 2024-05-29 | 70.350 | 70.400 | 69.950 | 70.200 | 64.478 | 1,344 |
| 2024-05-28 | 70.350 | 70.350 | 70.050 | 70.050 | 64.341 | 2,250 |
| 2024-05-24 | 69.425 | 69.700 | 68.950 | 69.151 | 63.515 | 1,720 |
| 2024-05-23 | 69.650 | 69.650 | 69.300 | 69.300 | 63.652 | 747 |
| 2024-05-22 | 68.800 | 69.059 | 68.650 | 69.059 | 63.430 | 1,442 |
| 2024-05-21 | 69.700 | 69.700 | 69.050 | 69.446 | 63.786 | 2,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 3.7500 NOK |
| 2025-04-25 | 3.5000 NOK |
| 2024-05-02 | 3.2500 NOK |
| 2023-04-21 | 2.7500 NOK |
| 2022-04-22 | 1.5000 NOK |
| 2021-05-06 | 2.2000 NOK |
| 2020-04-30 | 1.9500 NOK |
| 2019-05-24 | 1.8500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.