Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	56.000	56.000	54.900	55.250	46.472	14,213
2022-09-06	57.575	58.200	56.600	56.750	47.734	16,536
2022-09-05	57.525	57.700	57.450	57.569	48.423	33,775
2022-09-02	58.950	58.950	58.100	58.534	49.235	32,671
2022-09-01	59.425	59.600	58.750	58.839	49.491	16,061
2022-08-31	59.525	59.900	59.300	59.800	50.300	24,675
2022-08-30	59.325	59.750	58.150	59.531	50.073	49,951
2022-08-26	60.200	61.000	60.200	60.200	50.636	48,117
2022-08-25	60.150	60.402	60.150	60.402	50.806	7,908
2022-08-24	59.400	59.950	59.400	59.400	49.963	2,953
2022-08-23	58.550	59.400	58.550	58.985	49.614	53,473
2022-08-22	59.650	59.650	58.800	58.929	49.567	4,301
2022-08-19	59.925	60.500	59.750	60.071	50.527	15,466
2022-08-18	59.600	59.866	59.600	59.750	50.258	3,502
2022-08-17	60.000	60.000	59.350	60.000	50.468	14,609
2022-08-16	59.950	59.950	59.650	59.950	50.426	2,868
2022-08-15	59.438	59.438	59.250	59.438	49.995	29,145
2022-08-12	59.300	59.300	59.050	59.250	49.837	4,909
2022-08-11	59.475	59.700	59.200	59.200	49.795	17,014
2022-08-10	59.075	59.250	58.450	59.106	49.716	36,742
2022-08-09	58.650	59.400	58.450	59.006	49.632	22,963
2022-08-08	58.250	58.250	57.850	58.050	48.828	10,432
2022-08-05	58.400	58.700	57.800	58.500	49.206	12,183
2022-08-04	57.600	58.200	57.600	57.797	48.615	20,315
2022-08-03	57.100	57.100	56.750	57.000	47.944	27,675
2022-08-02	57.725	58.100	57.500	57.600	48.449	16,574
2022-08-01	57.075	58.050	56.950	58.050	48.828	30,855
2022-07-29	56.650	57.400	56.650	57.000	47.944	63,004
2022-07-28	56.400	56.800	55.950	56.150	47.229	14,021
2022-07-27	56.650	56.650	56.450	56.650	47.650	655
2022-07-26	56.550	57.050	55.800	57.050	47.987	3,053
2022-07-25	57.525	57.900	57.250	57.450	48.323	22,601
2022-07-22	57.125	57.350	56.750	57.050	47.987	11,784
2022-07-21	57.150	57.500	57.150	57.350	48.239	33,243
2022-07-20	57.025	57.550	56.650	57.150	48.071	25,265
2022-07-19	57.925	58.106	56.300	58.106	48.875	37,134
2022-07-18	57.000	58.950	57.000	58.100	48.870	45,180
2022-07-15	55.525	57.350	54.850	56.471	47.500	99,386
2022-07-14	50.800	55.900	50.800	55.250	46.472	99,051
2022-07-13	47.540	47.540	46.884	47.008	39.540	91,029
2022-07-12	47.348	47.960	47.348	47.680	40.105	78,312
2022-07-11	47.340	47.960	46.800	47.108	39.624	28,540
2022-07-08	47.610	48.040	47.140	47.515	39.966	38,963
2022-07-07	46.640	47.680	46.580	47.640	40.071	41,975
2022-07-06	46.480	46.860	46.480	46.515	39.126	15,677
2022-07-05	46.800	46.800	45.900	46.560	39.163	42,616
2022-07-04	46.740	46.740	46.541	46.740	39.314	8,644
2022-07-01	45.980	46.700	45.980	46.600	39.197	18,966
2022-06-30	46.460	46.580	45.820	45.960	38.658	43,163
2022-06-29	47.090	47.180	46.735	46.894	39.444	23,004
2022-06-28	47.150	47.180	46.200	47.000	39.533	50,821
2022-06-27	46.860	47.300	46.860	47.118	39.632	6,686
2022-06-24	45.390	46.298	45.120	46.298	38.943	14,714
2022-06-23	45.160	45.320	44.760	45.320	38.120	9,173
2022-06-22	45.140	45.140	44.420	45.140	37.969	23,259
2022-06-21	45.250	45.600	45.220	45.520	38.288	6,918
2022-06-20	44.750	45.580	44.740	45.229	38.043	21,753
2022-06-17	44.460	45.240	44.460	45.002	37.853	24,087
2022-06-16	44.860	44.860	43.700	44.240	37.212	25,490
2022-06-15	45.550	45.852	45.160	45.590	38.347	36,587

← NewerPage 18 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.