Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	55.825	56.650	55.300	55.806	45.715	25,580
2022-03-08	53.955	56.000	53.955	53.955	44.200	14,025
2022-03-07	53.425	54.250	52.650	53.950	44.195	54,020
2022-03-04	54.500	54.500	53.900	54.400	44.564	4,890
2022-03-03	54.150	55.650	54.150	55.300	45.301	31,620
2022-03-02	54.950	54.950	54.000	54.700	44.810	25,135
2022-03-01	54.700	55.600	54.450	55.150	45.178	45,579
2022-02-28	55.375	56.150	55.200	55.792	45.704	72,394
2022-02-25	58.300	58.400	57.250	57.866	47.403	29,675
2022-02-24	56.650	57.500	56.250	56.300	46.120	42,243
2022-02-23	58.250	58.950	57.950	58.433	47.868	30,843
2022-02-22	57.300	58.850	57.300	58.431	47.866	35,311
2022-02-21	60.450	60.450	58.400	58.669	48.061	21,719
2022-02-18	61.725	61.750	60.900	61.350	50.257	37,494
2022-02-17	62.200	62.300	61.750	62.056	50.836	3,763
2022-02-16	62.100	62.850	62.100	62.801	51.445	13,041
2022-02-15	60.800	61.700	60.700	61.371	50.274	26,603
2022-02-14	61.944	61.944	60.500	61.140	50.085	67,379
2022-02-11	62.650	62.700	61.650	62.640	51.314	22,270
2022-02-10	63.225	63.500	62.450	63.294	51.850	22,109
2022-02-09	62.100	63.300	62.100	62.740	51.396	6,359
2022-02-08	61.675	61.900	61.300	61.657	50.508	24,086
2022-02-07	62.050	63.100	61.750	62.095	50.868	35,964
2022-02-04	63.750	63.750	61.550	61.693	50.538	111,218
2022-02-03	67.825	69.300	63.248	63.535	52.047	82,308
2022-02-02	66.350	66.600	65.600	65.893	53.979	36,438
2022-02-01	66.250	66.550	65.550	66.298	54.310	64,707
2022-01-31	64.500	66.200	64.448	65.618	53.754	62,553
2022-01-28	63.900	63.900	63.100	63.524	52.038	48,533
2022-01-27	63.375	64.750	63.050	64.344	52.710	30,621
2022-01-26	64.500	64.500	63.500	64.016	52.441	69,800
2022-01-25	65.900	66.950	65.900	66.240	54.263	30,115
2022-01-24	66.807	66.807	64.850	65.100	53.329	50,561
2022-01-21	67.350	67.350	66.400	66.950	54.845	31,331
2022-01-20	69.100	69.100	68.300	68.900	56.442	15,472
2022-01-19	69.750	69.750	68.820	69.197	56.685	40,518
2022-01-18	71.000	71.000	69.000	69.185	56.676	764,608
2022-01-17	70.050	70.650	70.050	70.551	57.795	22,627
2022-01-14	69.050	69.050	68.448	68.900	56.442	16,763
2022-01-13	69.247	70.500	69.247	69.575	56.995	20,980
2022-01-12	68.300	69.000	68.227	68.607	56.202	23,657
2022-01-11	68.600	68.600	66.900	67.900	55.623	45,667
2022-01-10	69.100	69.100	68.050	69.100	56.606	19,232
2022-01-07	69.125	69.150	68.900	69.000	56.524	32,822
2022-01-06	68.849	69.100	68.849	68.891	56.435	21,560
2022-01-05	68.700	69.150	68.700	68.819	56.376	21,029
2022-01-04	69.450	69.450	68.300	68.600	56.196	14,412
2021-12-30	70.200	70.750	70.200	70.500	57.753	16,645
2021-12-29	68.450	69.450	68.350	68.905	56.446	18,513
2021-12-23	67.500	67.829	67.500	67.829	55.565	2,253
2021-12-22	67.350	67.350	66.700	66.895	54.799	32,344
2021-12-21	67.625	67.900	66.750	67.472	55.272	56,790
2021-12-20	66.200	67.050	65.600	66.886	54.792	25,952
2021-12-17	67.100	67.100	66.250	66.350	54.353	37,697
2021-12-16	66.400	67.450	66.250	66.707	54.645	63,210
2021-12-15	63.150	65.700	63.150	65.086	53.317	41,200
2021-12-14	63.275	63.800	62.500	63.283	51.841	34,366
2021-12-13	63.900	63.900	62.994	63.327	51.877	36,421
2021-12-10	63.775	64.000	63.100	63.831	52.290	16,455
2021-12-09	63.500	64.250	63.500	63.838	52.295	48,081

← NewerPage 20 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.