Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	63.150	63.800	63.150	63.689	52.173	4,525
2021-12-07	62.150	62.150	61.806	61.806	50.631	15,558
2021-12-06	61.500	62.050	61.500	61.897	50.706	22,784
2021-12-03	62.200	62.300	61.152	61.294	50.211	20,179
2021-12-02	61.650	62.250	61.650	62.244	50.989	12,532
2021-12-01	62.400	62.400	61.300	62.050	50.831	49,800
2021-11-30	61.250	62.708	61.250	62.706	51.368	39,031
2021-11-29	62.350	62.350	61.500	61.500	50.380	19,490
2021-11-26	61.750	62.700	61.750	62.400	51.117	35,743
2021-11-25	62.350	62.485	62.000	62.006	50.795	4,953
2021-11-24	63.500	63.500	62.050	63.216	51.786	12,565
2021-11-23	63.425	64.150	63.400	63.924	52.366	53,989
2021-11-22	64.000	64.250	63.150	63.808	52.271	13,946
2021-11-19	63.425	64.100	63.100	63.917	52.360	18,904
2021-11-18	63.275	63.800	62.650	63.150	51.732	749,777
2021-11-17	63.450	63.450	62.950	63.250	51.814	25,626
2021-11-16	64.200	64.200	63.700	63.700	52.182	6,389
2021-11-15	64.350	64.350	63.900	63.950	52.387	7,678
2021-11-12	64.650	65.400	64.650	64.950	53.206	24,791
2021-11-11	63.775	64.550	63.450	64.484	52.824	32,981
2021-11-10	63.656	63.656	63.400	63.400	51.937	18,479
2021-11-09	63.825	64.300	63.250	63.756	52.229	16,031
2021-11-08	63.125	64.400	62.900	64.081	52.495	21,361
2021-11-05	62.900	64.300	62.400	62.400	51.117	56,248
2021-11-04	64.000	64.100	61.050	61.050	50.011	36,500
2021-11-03	63.225	63.500	62.700	63.020	51.625	54,153
2021-11-02	63.850	63.850	62.500	63.266	51.827	20,011
2021-11-01	63.300	64.150	63.300	63.808	52.271	44,952
2021-10-29	62.700	62.800	62.050	62.400	51.117	18,187
2021-10-28	62.550	63.100	62.550	62.950	51.568	9,287
2021-10-27	61.725	62.250	61.650	62.250	50.995	33,911
2021-10-26	60.750	61.900	60.750	61.800	50.626	3,700
2021-10-25	60.750	61.300	59.550	60.750	49.766	47,995

← NewerPage 21 of 21 · 1,233 trading days

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.