Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 78.850 | 79.475 | 78.600 | 78.600 | 72.194 | 13,605 |
| 2025-02-10 | 78.750 | 78.950 | 78.350 | 78.443 | 72.049 | 2,842 |
| 2025-02-07 | 79.450 | 79.450 | 78.700 | 79.400 | 72.928 | 419 |
| 2025-02-06 | 80.050 | 80.200 | 79.500 | 79.700 | 73.204 | 1,298 |
| 2025-02-05 | 80.850 | 80.850 | 79.400 | 79.761 | 73.260 | 3,205 |
| 2025-02-04 | 81.370 | 81.370 | 80.950 | 81.370 | 74.738 | 2,553 |
| 2025-02-03 | 81.550 | 82.000 | 81.550 | 81.798 | 75.131 | 1,756 |
| 2025-01-31 | 82.800 | 82.800 | 81.400 | 82.750 | 76.005 | 3,265 |
| 2025-01-30 | 79.475 | 82.350 | 79.300 | 81.965 | 75.284 | 17,582 |
| 2025-01-29 | 78.950 | 78.950 | 78.950 | 78.950 | 72.515 | 10,921 |
| 2025-01-28 | 77.100 | 77.100 | 77.100 | 77.100 | 70.816 | 16 |
| 2025-01-27 | 75.550 | 77.050 | 75.550 | 76.700 | 70.449 | 2,127 |
| 2025-01-24 | 75.500 | 75.500 | 75.500 | 75.500 | 69.346 | 28 |
| 2025-01-23 | 74.750 | 75.700 | 74.750 | 75.700 | 69.530 | 1,957 |
| 2025-01-22 | 74.600 | 74.600 | 74.600 | 74.600 | 68.520 | 576 |
| 2025-01-21 | 74.300 | 74.700 | 74.300 | 74.600 | 68.520 | 390 |
| 2025-01-20 | 74.000 | 74.400 | 74.000 | 74.150 | 68.106 | 413 |
| 2025-01-17 | 74.050 | 74.050 | 74.050 | 74.050 | 68.015 | 508 |
| 2025-01-16 | 73.500 | 74.000 | 73.500 | 73.500 | 67.509 | 286 |
| 2025-01-15 | 72.600 | 73.150 | 72.500 | 73.000 | 67.050 | 1,145 |
| 2025-01-14 | 72.200 | 72.700 | 71.800 | 72.700 | 66.775 | 2,155 |
| 2025-01-13 | 72.050 | 72.050 | 71.950 | 72.050 | 66.178 | 495 |
| 2025-01-10 | 74.200 | 74.200 | 73.900 | 74.100 | 68.060 | 4,092 |
| 2025-01-09 | 73.700 | 74.400 | 73.700 | 74.100 | 68.060 | 3,429 |
| 2025-01-08 | 73.450 | 73.450 | 73.400 | 73.450 | 67.463 | 56 |
| 2025-01-07 | 74.600 | 74.750 | 74.600 | 74.650 | 68.566 | 2,580 |
| 2025-01-06 | 74.250 | 74.250 | 74.250 | 74.250 | 68.198 | 29 |
| 2025-01-03 | 73.350 | 73.500 | 73.350 | 73.500 | 67.509 | 509 |
| 2025-01-02 | 73.900 | 73.900 | 73.900 | 73.900 | 67.877 | 40 |
| 2024-12-30 | 72.700 | 73.050 | 72.700 | 72.700 | 66.775 | 2,130 |
| 2024-12-27 | 72.350 | 72.425 | 72.350 | 72.425 | 66.522 | 259 |
| 2024-12-23 | 70.900 | 71.200 | 70.900 | 71.200 | 65.397 | 412 |
| 2024-12-20 | 71.100 | 71.100 | 70.700 | 71.000 | 65.213 | 22,927 |
| 2024-12-19 | 71.400 | 71.400 | 71.400 | 71.400 | 65.580 | 74 |
| 2024-12-18 | 72.200 | 72.200 | 71.950 | 72.050 | 66.178 | 1,318 |
| 2024-12-17 | 72.650 | 72.900 | 72.650 | 72.650 | 66.729 | 206 |
| 2024-12-16 | 73.150 | 73.150 | 72.300 | 72.477 | 66.570 | 2,674 |
| 2024-12-13 | 73.255 | 73.255 | 72.750 | 73.255 | 67.284 | 1,841 |
| 2024-12-12 | 73.350 | 73.500 | 73.350 | 73.365 | 67.385 | 3,116 |
| 2024-12-11 | 72.800 | 73.400 | 72.800 | 73.266 | 67.294 | 1,245 |
| 2024-12-10 | 73.525 | 74.000 | 72.400 | 73.900 | 67.877 | 1,389 |
| 2024-12-09 | 71.100 | 71.100 | 69.850 | 70.662 | 64.902 | 10,029 |
| 2024-12-06 | 69.900 | 70.900 | 69.900 | 70.800 | 65.029 | 2,347 |
| 2024-12-05 | 69.175 | 69.600 | 68.500 | 69.500 | 63.835 | 2,088 |
| 2024-12-04 | 68.550 | 69.000 | 68.550 | 68.703 | 63.104 | 3,481 |
| 2024-12-03 | 68.110 | 68.110 | 67.900 | 68.110 | 62.559 | 2,399 |
| 2024-12-02 | 68.000 | 68.400 | 68.000 | 68.159 | 62.604 | 6,373 |
| 2024-11-29 | 66.250 | 66.250 | 66.250 | 66.250 | 60.850 | 7,360 |
| 2024-11-28 | 67.000 | 67.113 | 67.000 | 67.021 | 61.559 | 3,399 |
| 2024-11-27 | 64.800 | 66.750 | 64.800 | 66.459 | 61.042 | 8,903 |
| 2024-11-26 | 64.550 | 65.100 | 64.400 | 64.658 | 59.388 | 6,935 |
| 2024-11-25 | 64.600 | 65.000 | 64.500 | 65.000 | 59.702 | 2,633 |
| 2024-11-22 | 64.100 | 64.600 | 64.100 | 64.350 | 59.105 | 9,860 |
| 2024-11-21 | 64.350 | 64.350 | 63.800 | 63.994 | 58.778 | 26,890 |
| 2024-11-20 | 65.075 | 65.300 | 64.950 | 65.143 | 59.834 | 1,135 |
| 2024-11-19 | 65.500 | 65.500 | 65.000 | 65.213 | 59.898 | 4,645 |
| 2024-11-18 | 65.005 | 65.005 | 64.800 | 65.005 | 59.707 | 2,552 |
| 2024-11-15 | 65.150 | 65.450 | 65.150 | 65.450 | 60.115 | 38 |
| 2024-11-14 | 65.125 | 65.150 | 64.800 | 65.150 | 59.840 | 3,088 |
| 2024-11-13 | 65.450 | 65.450 | 65.450 | 65.450 | 60.115 | 2 |
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.