Europris ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	72.350	72.350	71.350	72.350	63.230	12,989
2024-02-14	74.000	74.250	72.550	72.823	63.643	9,808
2024-02-13	72.453	74.000	72.453	73.465	64.204	7,672
2024-02-12	72.650	72.650	72.250	72.482	63.345	17,282
2024-02-09	72.502	72.502	72.290	72.450	63.317	6,958
2024-02-08	74.025	74.025	73.050	73.307	64.066	14,681
2024-02-07	74.000	74.000	73.150	73.633	64.350	11,992
2024-02-06	75.475	76.100	73.993	74.007	64.678	12,252
2024-02-05	75.800	76.250	75.800	76.250	66.638	13,151
2024-02-02	75.325	75.515	74.150	75.495	65.978	15,691
2024-02-01	75.350	76.850	75.350	76.650	66.988	12,756
2024-01-31	79.175	79.500	78.658	78.658	68.743	19,492
2024-01-30	80.000	80.000	79.343	79.361	69.357	5,965
2024-01-29	79.550	80.266	79.550	79.696	69.649	21,597
2024-01-26	81.050	81.050	79.800	80.217	70.105	8,366
2024-01-25	81.375	81.800	81.150	81.600	71.314	4,357
2024-01-24	82.050	82.050	81.293	81.364	71.107	7,362
2024-01-23	82.250	82.450	81.462	82.129	71.776	12,104
2024-01-22	81.050	81.948	81.050	81.595	71.309	16,422
2024-01-19	80.450	80.450	79.950	80.400	70.265	21,334
2024-01-18	80.650	80.750	79.500	80.339	70.212	34,141
2024-01-17	80.050	80.550	79.750	79.900	69.828	26,985
2024-01-16	80.650	81.100	79.950	80.487	70.341	39,179
2024-01-15	79.575	79.650	78.600	79.600	69.566	12,057
2024-01-12	79.075	79.998	79.050	79.661	69.619	6,333
2024-01-11	79.125	79.900	78.593	79.195	69.212	31,711
2024-01-10	79.650	79.650	78.800	79.454	69.438	10,669
2024-01-09	78.200	80.000	78.200	79.743	69.690	25,728
2024-01-08	76.900	77.743	76.500	76.508	66.863	7,291
2024-01-05	77.750	77.750	76.350	76.850	67.162	2,537
2024-01-04	77.675	78.000	77.500	78.000	68.167	17,275
2024-01-03	76.650	77.253	76.650	76.887	67.195	13,278
2024-01-02	76.700	77.650	76.393	77.403	67.645	10,097
2023-12-29	76.743	77.242	76.743	76.874	67.184	8,918
2023-12-28	75.825	76.593	75.718	76.087	66.496	10,631
2023-12-27	75.375	75.750	74.950	75.650	66.114	5,847
2023-12-22	75.275	75.843	74.300	75.256	65.769	239,457
2023-12-21	75.375	76.500	75.000	75.400	65.895	26,215
2023-12-20	75.626	76.206	75.626	75.850	66.288	68,150
2023-12-19	74.500	76.850	74.500	75.950	66.376	79,762
2023-12-18	69.500	74.250	69.500	73.550	64.278	26,288
2023-12-15	70.800	70.800	69.300	69.600	60.826	18,775
2023-12-14	71.025	71.350	70.098	70.100	61.263	8,908
2023-12-13	71.025	71.090	70.000	70.750	61.831	14,954
2023-12-12	70.750	71.400	70.300	70.862	61.929	93,511
2023-12-11	70.550	71.350	70.550	71.103	62.139	35,571
2023-12-08	70.600	71.350	70.453	71.350	62.356	22,732
2023-12-07	71.250	71.250	70.700	70.900	61.962	6,109
2023-12-06	71.925	72.271	71.800	72.078	62.992	11,825
2023-12-05	71.500	71.950	71.500	71.550	62.530	4,412
2023-12-04	72.150	72.350	71.000	71.352	62.357	38,982
2023-12-01	71.775	72.300	71.500	72.150	63.055	23,921
2023-11-30	71.250	71.797	71.250	71.600	62.574	29,286
2023-11-29	70.300	71.850	70.300	71.450	62.443	30,069
2023-11-28	70.650	70.750	70.100	70.750	61.831	20,018
2023-11-27	70.150	70.800	70.150	70.594	61.695	46,698
2023-11-24	68.500	69.750	68.500	69.750	60.957	28,266
2023-11-23	67.450	68.450	67.450	68.450	59.821	14,318
2023-11-22	68.200	68.200	67.547	67.903	59.343	13,285
2023-11-21	68.550	68.550	67.700	68.549	59.908	34,116

← NewerPage 12 of 21 · 1,240 trading daysOlder →

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.