Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	63.075	63.750	62.250	63.097	53.073	23,078
2022-11-30	61.799	62.300	61.799	62.073	52.212	17,739
2022-11-29	61.425	61.800	61.100	61.502	51.731	10,510
2022-11-28	61.675	61.744	61.150	61.350	51.603	22,272
2022-11-25	61.638	62.350	61.638	61.656	51.861	19,834
2022-11-24	60.900	61.450	60.900	61.252	51.521	3,666
2022-11-23	61.050	62.150	61.050	61.748	51.938	58,057
2022-11-22	59.506	60.900	59.506	60.638	51.004	36,164
2022-11-21	58.800	59.600	58.800	59.248	49.835	11,038
2022-11-18	58.500	59.200	58.450	58.847	49.498	12,863
2022-11-17	57.775	58.450	57.700	58.129	48.894	34,270
2022-11-16	58.050	58.500	57.850	58.073	48.847	22,908
2022-11-15	58.600	58.900	57.750	58.730	49.399	52,665
2022-11-14	58.150	58.200	57.850	57.898	48.700	19,546
2022-11-11	58.650	58.650	57.800	57.950	48.744	21,473
2022-11-10	56.950	58.450	56.400	58.450	49.164	24,770
2022-11-09	57.700	57.700	56.650	56.982	47.929	54,382
2022-11-08	58.600	58.600	57.650	57.700	48.533	14,319
2022-11-07	58.750	58.750	58.138	58.150	48.912	10,755
2022-11-04	62.150	62.400	58.750	58.938	49.575	47,509
2022-11-03	58.550	62.750	57.450	62.602	52.657	49,666
2022-11-02	60.800	62.050	60.656	60.656	51.020	39,836
2022-11-01	61.968	61.968	61.100	61.633	51.842	37,054
2022-10-31	61.625	62.500	61.500	62.014	52.162	50,926
2022-10-28	60.750	61.750	60.400	61.099	51.392	19,854
2022-10-27	61.025	61.500	60.850	61.206	51.482	8,343
2022-10-26	60.550	60.901	60.550	60.600	50.973	1,844
2022-10-25	59.375	60.750	59.100	59.729	50.240	10,260
2022-10-24	58.600	59.550	58.250	59.200	49.795	8,243
2022-10-21	57.575	58.788	57.550	58.588	49.280	9,885
2022-10-20	58.000	58.000	57.450	57.906	48.706	2,968
2022-10-19	58.550	58.700	58.100	58.141	48.904	10,150
2022-10-18	58.200	58.600	57.800	58.600	49.290	23,506
2022-10-17	58.500	58.500	57.650	57.888	48.692	7,581
2022-10-14	58.150	59.000	58.150	58.300	49.038	18,662
2022-10-13	57.325	57.700	57.150	57.571	48.425	24,011
2022-10-12	58.100	58.100	57.500	57.500	48.365	19,937
2022-10-11	57.475	58.500	57.450	58.206	48.959	16,194
2022-10-10	57.775	57.850	57.444	57.583	48.435	13,302
2022-10-07	57.725	57.971	57.200	57.484	48.351	26,528
2022-10-06	58.150	58.150	57.450	57.450	48.323	14,222
2022-10-05	58.000	58.150	57.200	57.450	48.323	21,527
2022-10-04	57.175	58.050	57.175	57.950	48.744	40,961
2022-10-03	54.650	56.350	54.650	55.700	46.851	61,916
2022-09-30	53.950	54.500	53.950	54.143	45.542	30,932
2022-09-29	53.550	53.550	53.100	53.354	44.878	30,800
2022-09-28	53.750	53.750	52.300	53.466	44.972	41,529
2022-09-27	54.600	55.600	54.550	54.986	46.251	39,296
2022-09-26	54.350	54.523	53.650	54.118	45.520	22,463
2022-09-23	56.150	56.200	55.050	55.050	46.304	51,083
2022-09-22	57.025	57.100	55.700	55.918	47.034	19,361
2022-09-21	56.900	57.600	56.500	57.053	47.989	21,871
2022-09-20	57.550	57.550	57.100	57.250	48.155	40,484
2022-09-16	60.650	60.650	58.200	58.738	49.406	79,759
2022-09-15	60.850	61.500	60.850	61.449	51.687	14,981
2022-09-14	60.200	60.700	60.200	60.500	50.888	18,777
2022-09-13	60.400	61.200	60.400	60.855	51.187	30,200
2022-09-12	59.325	60.700	59.250	59.252	49.839	16,044
2022-09-09	55.725	58.700	55.500	57.327	48.219	62,887
2022-09-08	54.750	55.650	54.750	55.300	46.515	21,278

← NewerPage 17 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.