Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	71.000	72.400	71.000	71.897	62.834	29,967
2023-06-01	70.500	70.500	69.150	70.500	61.613	69,911
2023-05-31	71.875	73.400	71.750	73.400	64.147	40,057
2023-05-30	71.750	72.650	71.750	72.250	63.142	24,968
2023-05-26	71.225	71.400	70.900	71.250	62.268	9,190
2023-05-25	71.025	71.900	70.600	71.050	62.093	33,845
2023-05-24	73.350	73.350	70.548	71.089	62.128	76,011
2023-05-23	75.125	75.500	74.450	74.657	65.246	10,097
2023-05-22	75.325	75.651	75.151	75.151	65.677	14,752
2023-05-19	75.225	75.300	74.800	75.150	65.677	20,712
2023-05-16	76.550	76.750	75.350	75.450	65.939	18,853
2023-05-15	76.650	76.975	76.650	76.858	67.169	25,075
2023-05-12	75.600	76.450	75.600	75.993	66.413	19,117
2023-05-11	75.475	76.200	75.250	75.400	65.895	25,663
2023-05-10	75.175	75.600	75.000	75.450	65.938	11,098
2023-05-09	74.350	75.000	74.350	75.000	65.546	45,809
2023-05-05	74.100	74.900	73.450	74.900	65.458	22,356
2023-05-04	74.250	74.250	73.800	73.950	64.628	16,078
2023-05-03	75.850	75.850	75.100	75.518	65.998	44,644
2023-05-02	76.350	76.350	75.050	76.300	66.682	89,472
2023-04-28	75.925	76.450	73.800	76.258	66.645	35,945
2023-04-27	72.500	75.950	72.250	75.147	65.674	42,121
2023-04-26	71.250	72.109	71.250	72.100	63.011	32,506
2023-04-25	72.000	72.000	71.000	71.450	62.443	42,929
2023-04-24	71.450	72.050	71.450	71.703	62.664	32,043
2023-04-21	71.450	71.450	69.500	70.201	61.352	96,901
2023-04-20	72.850	73.550	72.850	73.250	61.613	75,468
2023-04-19	72.300	73.000	72.250	72.500	60.982	57,286
2023-04-18	73.274	73.274	72.300	72.800	61.234	31,902
2023-04-17	75.425	75.500	73.799	73.800	62.075	147,942
2023-04-14	76.350	76.350	74.878	75.350	63.379	234,700
2023-04-13	76.750	77.450	76.750	76.750	64.557	58,865
2023-04-12	76.650	76.950	76.600	76.850	64.641	51,663
2023-04-11	75.075	76.500	75.050	76.350	64.220	56,229
2023-04-05	74.700	74.750	74.350	74.750	62.875	36,503
2023-04-04	74.100	75.400	73.550	74.950	63.043	47,813
2023-04-03	73.575	74.350	73.250	73.950	62.202	47,684
2023-03-31	73.175	74.000	72.650	73.187	61.559	25,244
2023-03-30	74.850	74.850	72.500	72.750	61.192	115,151
2023-03-29	74.550	75.450	74.000	74.500	62.664	47,665
2023-03-28	74.450	74.450	74.000	74.335	62.525	33,620
2023-03-27	73.750	74.800	73.750	74.608	62.755	11,742
2023-03-24	73.175	73.757	72.900	73.098	61.485	39,496
2023-03-23	72.650	73.700	72.500	73.700	61.991	44,967
2023-03-22	72.250	73.000	71.700	72.523	61.001	44,639
2023-03-21	70.850	72.350	70.850	71.605	60.229	576,397
2023-03-20	68.300	70.950	68.100	69.845	58.749	138,044
2023-03-17	71.425	73.300	68.999	69.000	58.038	104,492
2023-03-16	70.950	71.650	70.500	70.771	59.528	38,191
2023-03-15	72.100	72.900	70.700	71.078	59.786	100,041
2023-03-14	71.700	73.100	71.700	71.891	60.470	61,891
2023-03-13	72.350	72.350	71.000	71.249	59.930	67,932
2023-03-10	73.350	73.350	72.800	72.948	61.359	14,397
2023-03-09	73.250	73.950	73.250	73.733	62.019	23,616
2023-03-08	72.250	73.400	72.200	72.930	61.343	85,659
2023-03-07	73.550	73.550	72.450	73.023	61.421	35,156
2023-03-06	73.725	74.300	73.300	73.977	62.224	17,832
2023-03-03	73.950	73.950	73.200	73.550	61.865	35,981
2023-03-02	74.350	74.350	73.400	73.900	62.160	26,900
2023-03-01	72.850	74.400	72.798	74.300	62.496	39,625

← NewerPage 15 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.