Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 70.350 | 70.350 | 69.500 | 69.876 | 64.181 | 9,102 |
| 2024-05-15 | 70.950 | 70.950 | 70.100 | 70.672 | 64.912 | 8,834 |
| 2024-05-14 | 71.200 | 71.400 | 71.200 | 71.243 | 65.437 | 2,354 |
| 2024-05-13 | 70.150 | 70.300 | 70.000 | 70.188 | 64.468 | 5,715 |
| 2024-05-10 | 70.650 | 71.050 | 69.500 | 70.146 | 64.429 | 4,731 |
| 2024-05-08 | 69.375 | 71.000 | 69.200 | 70.250 | 64.524 | 757,523 |
| 2024-05-07 | 68.550 | 69.250 | 68.550 | 69.150 | 63.514 | 2,393 |
| 2024-05-03 | 68.000 | 68.550 | 68.000 | 68.200 | 62.641 | 200 |
| 2024-05-02 | 67.050 | 67.050 | 66.721 | 67.000 | 61.539 | 4,071 |
| 2024-04-30 | 70.050 | 70.700 | 70.050 | 70.240 | 61.385 | 2,709 |
| 2024-04-29 | 68.800 | 69.176 | 68.400 | 69.176 | 60.456 | 2,475 |
| 2024-04-26 | 69.625 | 69.950 | 68.400 | 68.603 | 59.955 | 10,845 |
| 2024-04-25 | 72.850 | 74.350 | 69.050 | 69.501 | 60.740 | 1,228,471 |
| 2024-04-24 | 79.625 | 79.708 | 79.057 | 79.708 | 69.660 | 7,153 |
| 2024-04-23 | 78.950 | 79.600 | 78.900 | 78.900 | 68.954 | 12,322 |
| 2024-04-22 | 78.900 | 79.000 | 78.297 | 78.409 | 68.525 | 10,582 |
| 2024-04-19 | 78.650 | 78.807 | 77.500 | 77.758 | 67.956 | 8,809 |
| 2024-04-18 | 79.300 | 79.300 | 77.700 | 78.437 | 68.549 | 252,807 |
| 2024-04-17 | 80.000 | 80.000 | 78.643 | 79.100 | 69.129 | 10,081 |
| 2024-04-16 | 81.650 | 81.650 | 80.250 | 80.675 | 70.505 | 14,012 |
| 2024-04-15 | 81.300 | 82.500 | 81.300 | 82.200 | 71.838 | 8,274 |
| 2024-04-12 | 81.650 | 81.900 | 81.650 | 81.688 | 71.391 | 7,095 |
| 2024-04-11 | 80.450 | 81.000 | 80.350 | 80.611 | 70.449 | 13,186 |
| 2024-04-10 | 80.350 | 81.000 | 80.000 | 80.700 | 70.527 | 4,739 |
| 2024-04-09 | 80.800 | 81.050 | 80.450 | 81.000 | 70.789 | 3,163 |
| 2024-04-08 | 79.000 | 80.600 | 79.000 | 80.500 | 70.352 | 5,999 |
| 2024-04-05 | 76.750 | 76.950 | 76.350 | 76.900 | 67.206 | 4,484 |
| 2024-04-04 | 78.850 | 78.947 | 76.893 | 77.719 | 67.922 | 3,878 |
| 2024-04-03 | 78.650 | 79.600 | 78.650 | 79.146 | 69.169 | 7,388 |
| 2024-04-02 | 79.375 | 79.650 | 78.650 | 78.808 | 68.873 | 10,880 |
| 2024-03-27 | 78.750 | 78.750 | 77.993 | 78.491 | 68.596 | 3,087 |
| 2024-03-26 | 77.175 | 78.057 | 76.500 | 78.028 | 68.192 | 3,369 |
| 2024-03-25 | 75.300 | 76.103 | 75.300 | 76.100 | 66.507 | 17,822 |
| 2024-03-22 | 74.943 | 75.001 | 74.943 | 74.964 | 65.514 | 20,434 |
| 2024-03-21 | 74.658 | 74.658 | 73.100 | 74.658 | 65.246 | 10,716 |
| 2024-03-20 | 74.500 | 74.650 | 74.500 | 74.643 | 65.234 | 3,032 |
| 2024-03-19 | 74.350 | 74.350 | 74.150 | 74.207 | 64.853 | 2,986 |
| 2024-03-18 | 74.750 | 75.100 | 74.200 | 74.865 | 65.427 | 6,946 |
| 2024-03-15 | 74.150 | 74.700 | 74.150 | 74.586 | 65.183 | 462 |
| 2024-03-14 | 74.600 | 74.650 | 73.712 | 74.450 | 65.065 | 2,043 |
| 2024-03-13 | 74.650 | 75.700 | 74.650 | 74.853 | 65.417 | 4,515 |
| 2024-03-12 | 73.743 | 74.800 | 73.743 | 74.020 | 64.689 | 6,347 |
| 2024-03-11 | 72.400 | 73.050 | 72.300 | 72.464 | 63.330 | 16,484 |
| 2024-03-08 | 72.300 | 73.250 | 72.300 | 72.727 | 63.559 | 2,888 |
| 2024-03-07 | 72.153 | 72.469 | 72.153 | 72.307 | 63.192 | 2,422 |
| 2024-03-06 | 73.050 | 73.050 | 71.944 | 72.884 | 63.696 | 1,429 |
| 2024-03-05 | 73.325 | 73.500 | 73.050 | 73.417 | 64.162 | 2,488 |
| 2024-03-04 | 73.925 | 74.350 | 73.500 | 73.991 | 64.664 | 1,543 |
| 2024-03-01 | 74.550 | 74.700 | 73.900 | 74.247 | 64.888 | 11,015 |
| 2024-02-29 | 71.675 | 73.150 | 71.550 | 73.150 | 63.929 | 2,719 |
| 2024-02-28 | 71.675 | 71.894 | 71.450 | 71.566 | 62.544 | 1,045 |
| 2024-02-27 | 71.725 | 72.050 | 71.150 | 72.050 | 62.967 | 6,621 |
| 2024-02-26 | 71.750 | 72.400 | 71.750 | 72.032 | 62.952 | 4,766 |
| 2024-02-23 | 71.425 | 72.150 | 71.300 | 71.876 | 62.815 | 14,747 |
| 2024-02-22 | 71.600 | 72.250 | 71.600 | 71.723 | 62.681 | 14,761 |
| 2024-02-21 | 71.900 | 71.900 | 70.800 | 70.979 | 62.031 | 28,433 |
| 2024-02-20 | 72.250 | 72.272 | 72.100 | 72.244 | 63.137 | 3,875 |
| 2024-02-19 | 71.875 | 72.400 | 71.750 | 72.350 | 63.230 | 4,046 |
| 2024-02-16 | 71.825 | 72.250 | 71.550 | 72.100 | 63.011 | 1,095 |
| 2024-02-15 | 72.350 | 72.350 | 71.350 | 72.350 | 63.230 | 12,989 |
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.