Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	69.425	69.700	68.250	68.450	59.821	39,157
2023-11-17	68.850	69.312	68.850	69.197	60.474	35,667
2023-11-16	69.200	69.200	68.900	69.138	60.422	25,983
2023-11-15	68.800	69.850	68.700	68.826	60.150	41,199
2023-11-14	67.225	68.800	67.100	68.800	60.127	66,239
2023-11-13	67.475	67.600	66.950	67.000	58.554	39,893
2023-11-10	66.850	67.397	66.550	67.397	58.901	18,366
2023-11-09	66.650	67.100	66.120	67.100	58.641	60,120
2023-11-08	66.500	67.002	65.500	67.000	58.554	50,702
2023-11-07	65.475	65.600	64.694	64.700	56.544	21,776
2023-11-06	63.750	66.050	63.750	65.909	57.601	55,843
2023-11-03	63.225	64.000	62.500	63.653	55.629	28,114
2023-11-02	62.400	64.300	62.000	63.096	55.142	38,947
2023-11-01	63.500	63.500	62.750	63.100	55.146	18,511
2023-10-31	63.325	63.600	62.938	63.250	55.277	18,881
2023-10-30	62.900	63.400	62.700	62.800	54.883	46,150
2023-10-27	62.550	63.000	62.350	62.800	54.883	65,345
2023-10-26	62.050	62.156	61.950	62.000	54.184	17,358
2023-10-25	63.650	63.650	61.900	62.100	54.272	71,365
2023-10-24	62.650	63.750	62.650	63.650	55.626	43,355
2023-10-23	62.150	62.700	61.994	62.000	54.184	15,579
2023-10-20	62.793	62.793	62.250	62.400	54.534	25,049
2023-10-19	62.300	63.650	61.200	63.000	55.058	60,898
2023-10-18	61.375	62.280	61.050	62.197	54.357	31,985
2023-10-17	61.500	61.500	60.800	61.017	53.326	21,610
2023-10-16	61.650	61.650	61.200	61.550	53.791	18,851
2023-10-13	61.250	62.250	61.250	61.876	54.076	11,204
2023-10-12	60.900	61.756	60.700	61.681	53.906	31,195
2023-10-11	61.275	61.400	60.400	60.796	53.132	8,587
2023-10-10	60.100	61.550	60.100	61.244	53.524	42,438
2023-10-09	59.475	60.800	59.300	60.231	52.638	63,111
2023-10-06	59.175	59.850	58.700	59.043	51.600	39,526
2023-10-05	58.750	59.500	58.750	59.054	51.610	33,238
2023-10-04	58.950	59.250	58.300	59.008	51.569	24,487
2023-10-03	59.600	59.600	58.800	59.200	51.737	25,383
2023-10-02	60.300	60.750	59.500	59.980	52.419	40,947
2023-09-29	59.400	60.000	59.400	59.750	52.218	46,074
2023-09-28	57.750	58.700	57.750	58.302	50.953	26,235
2023-09-27	58.150	58.405	57.750	58.400	51.038	19,054
2023-09-26	58.100	58.350	57.900	58.306	50.956	11,922
2023-09-25	58.800	59.000	57.950	58.589	51.204	41,592
2023-09-22	59.125	59.250	59.050	59.199	51.736	13,984
2023-09-21	59.475	59.650	58.850	58.956	51.524	34,917
2023-09-20	59.525	59.705	59.000	59.102	51.652	29,528
2023-09-19	59.000	59.600	59.000	59.516	52.013	72,777
2023-09-18	59.950	59.950	59.050	59.317	51.839	27,637
2023-09-15	60.850	61.150	60.200	60.652	53.006	28,409
2023-09-14	60.900	61.300	60.750	60.750	53.092	51,231
2023-09-13	61.075	61.400	60.599	61.084	53.383	38,861
2023-09-12	61.775	62.600	60.950	61.424	53.680	32,389
2023-09-11	60.850	61.700	60.600	61.626	53.858	58,325
2023-09-08	60.250	61.350	60.250	61.050	53.354	34,206
2023-09-07	60.350	60.600	59.900	60.048	52.479	50,482
2023-09-06	60.150	60.300	59.998	60.234	52.641	38,938
2023-09-05	59.800	60.450	59.800	60.320	52.716	53,594
2023-09-04	60.500	60.600	59.949	60.331	52.726	10,381
2023-09-01	60.400	60.600	60.300	60.306	52.704	41,803
2023-08-31	59.775	60.600	59.750	60.111	52.533	21,550
2023-08-30	60.050	60.300	59.650	59.831	52.289	46,779
2023-08-29	60.350	60.600	59.838	59.973	52.413	22,723

← NewerPage 13 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.