Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	46.340	46.340	45.380	45.940	38.642	25,291
2022-06-13	45.660	46.400	45.080	46.240	38.893	42,616
2022-06-10	46.848	46.848	46.200	46.560	39.163	20,839
2022-06-09	47.760	47.760	47.240	47.660	40.088	61,624
2022-06-08	48.900	49.460	48.640	48.940	41.165	43,477
2022-06-07	48.180	49.640	48.060	48.861	41.098	113,346
2022-06-01	48.300	48.300	47.600	47.920	40.307	35,675
2022-05-31	48.700	48.700	48.160	48.310	40.635	59,463
2022-05-30	49.220	49.220	48.280	49.020	41.232	50,313
2022-05-27	48.600	49.100	48.600	48.760	41.014	94,388
2022-05-25	47.090	47.090	46.900	47.044	39.570	51,034
2022-05-24	47.650	47.680	47.240	47.240	39.735	17,303
2022-05-23	47.440	47.800	47.440	47.680	40.105	49,178
2022-05-20	48.100	48.100	47.080	47.080	39.600	61,301
2022-05-19	48.820	48.820	47.405	48.239	40.575	206,371
2022-05-18	50.350	50.350	49.320	49.540	41.669	184,346
2022-05-16	50.595	50.600	49.800	50.600	42.561	72,364
2022-05-13	48.720	50.600	48.720	50.350	42.351	99,977
2022-05-12	48.420	48.420	47.680	47.806	40.211	156,011
2022-05-11	48.200	48.940	48.020	48.760	41.014	78,797
2022-05-10	47.730	48.660	47.080	47.409	39.877	61,386
2022-05-09	48.180	48.180	47.640	47.920	40.307	29,913
2022-05-06	48.945	49.520	48.615	48.860	41.098	53,539
2022-05-05	49.760	50.650	49.560	50.152	42.184	207,427
2022-05-04	48.980	49.680	48.420	49.015	41.228	1,181,854
2022-05-03	47.110	48.300	46.700	48.300	40.627	1,333,221
2022-04-29	48.680	48.680	47.560	47.805	40.210	24,777
2022-04-28	51.850	51.850	47.600	48.220	40.559	153,751
2022-04-27	53.250	53.250	51.950	52.438	44.107	57,362
2022-04-26	52.900	53.700	52.300	53.276	44.812	34,510
2022-04-25	52.750	53.150	51.800	52.351	44.034	43,630
2022-04-22	53.325	53.800	52.650	53.650	45.127	23,056
2022-04-21	56.950	57.502	56.550	57.502	47.105	61,360
2022-04-20	57.100	57.100	56.550	56.902	46.613	55,297
2022-04-19	56.650	57.650	56.600	56.950	46.653	58,078
2022-04-13	56.250	56.900	56.250	56.556	46.330	7,866
2022-04-12	56.200	56.300	55.700	55.802	45.712	1,660,154
2022-04-11	56.650	57.042	56.400	56.400	46.202	10,839
2022-04-08	56.200	56.500	55.966	56.084	45.943	13,295
2022-04-07	56.350	56.350	55.550	55.950	45.834	19,731
2022-04-06	55.960	55.960	55.350	55.960	45.842	5,817
2022-04-05	56.372	56.372	56.050	56.050	45.916	3,238
2022-04-04	57.525	58.850	56.950	57.450	47.062	9,568
2022-04-01	56.550	57.050	56.400	56.500	46.284	6,131
2022-03-31	57.800	57.800	56.650	56.758	46.496	17,296
2022-03-30	58.350	58.600	57.748	58.345	47.796	39,437
2022-03-29	58.850	58.950	58.100	58.911	48.260	24,172
2022-03-28	59.000	59.000	58.450	58.800	48.168	29,405
2022-03-25	59.375	59.415	58.750	58.900	48.250	22,271
2022-03-24	60.750	60.750	59.100	59.156	48.460	11,294
2022-03-23	60.400	61.200	60.400	60.707	49.731	18,106
2022-03-22	59.125	59.950	58.650	59.056	48.378	29,405
2022-03-21	58.000	59.050	58.000	58.486	47.911	19,815
2022-03-18	57.512	58.200	57.512	57.606	47.190	17,767
2022-03-17	58.200	58.200	57.450	58.050	47.554	6,186
2022-03-16	56.850	58.250	56.650	57.105	46.779	11,893
2022-03-15	56.564	56.564	55.800	56.104	45.960	5,930
2022-03-14	56.600	56.800	56.600	56.800	46.530	5,355
2022-03-11	56.200	58.500	55.950	56.800	46.530	23,941
2022-03-10	56.000	56.050	55.100	56.050	45.916	16,788

← NewerPage 19 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.