Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	60.800	61.050	60.400	60.698	53.047	19,268
2023-08-24	61.225	61.500	60.700	60.700	53.048	502
2023-08-23	61.025	61.354	60.550	60.777	53.116	20,660
2023-08-22	62.650	62.800	61.400	61.400	53.660	12,941
2023-08-21	63.075	63.400	62.748	62.760	54.848	21,882
2023-08-18	63.400	63.400	61.800	61.951	54.141	35,173
2023-08-17	63.509	63.700	63.509	63.631	55.610	23,630
2023-08-16	62.550	63.655	62.100	63.655	55.631	11,118
2023-08-15	62.600	63.350	62.300	63.350	55.364	12,739
2023-08-14	61.950	63.100	61.950	62.250	54.403	34,916
2023-08-11	61.375	61.650	61.250	61.568	53.806	33,038
2023-08-10	61.400	61.800	61.400	61.603	53.837	27,763
2023-08-09	61.575	61.750	61.125	61.379	53.642	24,560
2023-08-08	61.675	61.950	61.350	61.740	53.957	44,625
2023-08-07	60.900	61.300	60.600	60.920	53.241	9,684
2023-08-04	61.025	61.250	60.600	61.061	53.364	36,876
2023-08-03	61.043	61.043	60.750	61.000	53.310	34,904
2023-08-02	61.050	61.050	60.400	60.944	53.261	32,596
2023-08-01	60.600	61.300	60.600	61.239	53.519	19,380
2023-07-31	60.750	61.750	60.750	61.497	53.745	19,744
2023-07-28	60.550	60.550	60.400	60.488	52.863	10,543
2023-07-27	61.250	61.550	61.250	61.365	53.629	11,745
2023-07-26	61.475	61.700	60.788	61.187	53.474	13,168
2023-07-25	61.700	61.700	61.550	61.622	53.854	2,830
2023-07-24	61.925	62.150	61.450	61.747	53.963	15,201
2023-07-21	62.050	62.100	61.850	61.965	54.154	6,300
2023-07-20	61.800	62.100	61.800	62.046	54.225	14,302
2023-07-19	62.100	62.100	61.600	61.956	54.146	21,336
2023-07-18	61.225	62.000	61.150	61.215	53.499	20,871
2023-07-17	61.300	61.800	61.300	61.653	53.881	22,917
2023-07-14	63.250	63.250	60.650	61.912	54.107	35,617
2023-07-13	66.900	67.250	63.300	63.350	55.364	38,675
2023-07-12	67.775	68.400	67.400	68.178	59.584	9,740
2023-07-11	66.850	68.100	66.700	67.678	59.146	20,240
2023-07-10	66.650	67.200	65.900	66.471	58.092	21,860
2023-07-07	67.725	68.300	67.000	67.316	58.830	22,815
2023-07-06	69.075	69.250	68.171	68.523	59.885	34,221
2023-07-05	69.500	69.500	69.200	69.250	60.520	37,504
2023-07-04	70.350	70.500	69.900	70.272	61.413	23,832
2023-07-03	71.350	71.350	70.350	70.565	61.670	10,487
2023-06-30	72.050	72.050	71.500	71.886	62.824	5,454
2023-06-29	72.250	72.400	71.500	72.376	63.252	40,317
2023-06-28	70.400	72.150	70.400	70.693	61.781	29,882
2023-06-27	71.300	71.300	70.500	70.798	61.873	7,975
2023-06-26	71.025	71.650	70.750	71.440	62.434	60,435
2023-06-23	71.525	71.750	71.245	71.654	62.621	43,538
2023-06-22	71.375	71.850	71.050	71.359	62.364	43,478
2023-06-21	72.550	72.550	71.450	71.876	62.815	26,586
2023-06-20	71.725	72.950	71.150	71.641	62.610	21,385
2023-06-19	71.575	71.750	71.300	71.650	62.618	618
2023-06-16	72.250	72.250	72.043	72.163	63.066	15,494
2023-06-15	72.650	72.893	72.459	72.785	63.610	33,291
2023-06-14	72.150	73.000	71.800	72.215	63.111	18,330
2023-06-13	71.625	72.400	71.000	71.464	62.455	47,759
2023-06-12	71.325	71.700	71.250	71.540	62.522	53,185
2023-06-09	69.997	71.050	69.997	70.371	61.500	37,911
2023-06-08	69.525	69.750	68.850	69.450	60.695	14,043
2023-06-07	69.600	70.950	69.600	70.658	61.751	39,825
2023-06-06	71.025	71.050	69.150	70.832	61.903	41,354
2023-06-05	72.000	72.252	71.850	72.252	63.144	18,822

← NewerPage 14 of 21 · 1,233 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.