Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	74.650	75.250	72.750	73.307	61.661	33,284
2023-02-27	74.450	75.150	74.450	74.993	63.078	18,930
2023-02-24	74.750	75.550	74.400	74.450	62.622	59,573
2023-02-23	74.250	74.850	74.250	74.357	62.544	105,056
2023-02-22	74.600	74.850	73.850	74.543	62.700	112,311
2023-02-21	74.200	75.250	74.200	74.758	62.881	257,810
2023-02-20	73.550	74.500	73.550	73.907	62.166	64,928
2023-02-17	73.600	73.600	72.550	73.600	61.907	20,636
2023-02-16	72.900	73.750	72.700	73.373	61.716	32,689
2023-02-15	72.250	73.250	72.250	72.839	61.267	24,760
2023-02-14	71.575	72.350	71.000	71.498	60.139	124,074
2023-02-13	70.500	71.450	70.500	71.006	59.725	25,591
2023-02-10	69.625	70.600	69.450	69.872	58.771	83,354
2023-02-09	69.775	70.200	69.550	69.614	58.554	56,888
2023-02-08	68.400	69.850	68.300	69.650	58.585	199,628
2023-02-07	68.250	68.250	67.500	68.068	57.254	124,234
2023-02-06	68.050	68.050	67.450	68.000	57.197	50,833
2023-02-03	68.000	68.357	66.900	68.357	57.497	26,701
2023-02-02	68.950	69.450	66.500	68.714	57.797	104,699
2023-02-01	64.900	66.050	64.900	65.798	55.345	17,809
2023-01-31	63.925	64.350	63.600	64.156	53.964	20,580
2023-01-30	63.725	64.100	63.700	63.808	53.671	37,288
2023-01-27	64.800	64.800	64.200	64.320	54.102	44,309
2023-01-26	64.600	65.450	64.600	65.111	54.767	73,555
2023-01-25	64.900	64.900	64.500	64.700	54.421	60,558
2023-01-24	65.825	65.950	64.800	65.207	54.847	124,150
2023-01-23	65.850	65.850	64.950	65.600	55.178	60,468
2023-01-20	64.750	65.400	64.300	65.152	54.802	63,581
2023-01-19	66.150	66.750	65.550	66.249	55.724	76,343
2023-01-18	67.875	67.900	66.400	66.870	56.247	39,646
2023-01-17	69.050	69.050	67.950	69.050	58.080	33,120
2023-01-16	70.050	70.050	69.150	70.045	58.917	50,390
2023-01-13	69.625	69.700	68.950	69.126	58.144	50,304
2023-01-12	69.250	69.250	68.400	68.939	57.987	16,436
2023-01-11	69.775	69.900	68.850	69.157	58.170	25,442
2023-01-10	70.350	70.600	69.600	69.664	58.596	9,101
2023-01-09	70.050	71.700	69.650	70.150	59.005	126,185
2023-01-06	70.200	70.350	69.100	69.207	58.212	44,072
2023-01-05	69.600	70.300	69.600	69.883	58.781	47,354
2023-01-04	68.900	69.450	68.900	69.257	58.254	24,534
2023-01-03	67.500	68.400	67.500	67.821	57.046	16,827
2022-12-30	68.800	69.500	68.600	68.650	57.744	3,948
2022-12-29	68.650	69.450	68.150	69.225	58.228	6,075
2022-12-28	68.200	68.650	67.550	68.214	57.377	26,335
2022-12-23	67.839	68.400	67.839	67.850	57.071	14,289
2022-12-22	67.125	67.800	67.100	67.750	56.987	4,270
2022-12-21	66.800	67.250	66.800	66.857	56.235	17,787
2022-12-20	65.525	66.300	65.350	65.757	55.310	33,866
2022-12-19	66.350	66.400	64.650	65.000	54.673	25,503
2022-12-16	66.500	66.700	65.850	66.150	55.641	14,669
2022-12-15	66.400	67.650	66.400	66.950	56.314	36,346
2022-12-14	65.675	66.250	64.800	66.150	55.641	32,219
2022-12-13	64.800	65.600	64.450	65.095	54.754	37,295
2022-12-12	64.750	64.850	64.200	64.386	54.157	12,727
2022-12-09	63.400	64.800	63.400	64.563	54.306	60,826
2022-12-08	63.625	64.900	63.300	63.650	53.538	12,872
2022-12-07	63.125	63.350	62.750	63.021	53.009	4,980
2022-12-06	63.425	63.550	62.800	63.205	53.164	15,686
2022-12-05	63.125	64.000	62.950	63.688	53.570	33,748
2022-12-02	62.750	63.500	62.750	62.906	52.912	26,389

← NewerPage 16 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.