Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	64.850	64.850	64.850	64.850	59.564	96
2024-11-11	66.150	66.150	66.150	66.150	60.758	132
2024-11-08	67.525	67.600	66.550	66.550	61.126	26
2024-11-07	67.400	67.400	67.000	67.050	61.585	2,584
2024-11-06	67.550	68.100	67.550	67.550	62.044	2,619
2024-11-05	65.825	66.500	65.550	66.500	61.080	2,003
2024-11-04	66.350	66.350	65.800	66.150	60.758	1,115
2024-11-01	67.000	67.000	66.850	66.873	61.423	1,044
2024-10-31	66.700	68.100	65.700	67.672	62.156	14,478
2024-10-30	70.350	70.850	70.350	70.465	64.721	2,900
2024-10-29	70.250	70.250	69.850	70.127	64.411	2,790
2024-10-28	70.400	71.250	70.050	70.570	64.818	2,989
2024-10-25	69.918	70.000	69.918	69.918	64.220	1,097
2024-10-24	68.900	69.000	68.800	68.927	63.309	750
2024-10-23	68.800	68.850	68.400	68.593	63.003	2,772
2024-10-22	68.950	68.950	68.650	68.849	63.238	2,791
2024-10-21	68.450	69.150	68.450	69.000	63.376	2,031
2024-10-18	68.800	68.800	68.800	68.800	63.192	414
2024-10-17	68.343	68.850	68.343	68.343	62.773	4,032
2024-10-16	68.200	68.200	67.700	68.200	62.641	788
2024-10-15	65.575	66.650	65.000	66.650	61.218	4,414
2024-10-14	65.325	65.550	64.900	65.250	59.932	11,258
2024-10-11	65.800	65.800	65.250	65.600	60.253	550
2024-10-09	66.300	66.300	65.900	66.000	60.621	6,735
2024-10-08	66.000	66.000	66.000	66.000	60.621	263
2024-10-07	66.550	66.550	66.100	66.550	61.126	575
2024-10-04	66.650	67.200	66.650	67.200	61.723	1,507
2024-10-02	67.050	67.050	66.850	67.050	61.585	114
2024-09-30	67.150	67.150	67.150	67.150	61.677	180
2024-09-27	66.200	66.200	66.200	66.200	60.804	251
2024-09-26	65.850	66.250	65.850	66.250	60.850	2,023
2024-09-25	65.525	65.550	65.250	65.550	60.207	8,221
2024-09-24	65.750	65.750	65.550	65.550	60.207	455
2024-09-23	65.775	66.150	65.600	66.000	60.621	856
2024-09-20	66.000	66.000	65.850	66.000	60.621	1,322
2024-09-19	66.550	66.850	66.000	66.100	60.712	2,094
2024-09-18	66.600	66.600	66.400	66.600	61.172	1,900
2024-09-17	66.350	66.700	66.350	66.400	60.988	2,820
2024-09-16	65.900	66.500	65.900	66.350	60.942	2,563
2024-09-13	65.150	66.050	65.150	66.000	60.621	3,775
2024-09-12	64.850	64.850	64.850	64.850	59.564	380
2024-09-11	64.350	64.950	64.100	64.100	58.875	844
2024-09-10	64.650	64.650	64.650	64.650	59.381	555
2024-09-09	64.800	65.100	64.750	65.100	59.794	732
2024-09-05	65.250	65.250	64.800	64.800	59.518	327
2024-09-04	65.550	66.050	65.550	65.600	60.253	696
2024-09-03	66.000	66.000	66.000	66.000	60.621	556
2024-09-02	67.050	67.250	67.050	67.250	61.769	1,492
2024-08-30	67.125	67.350	67.050	67.150	61.677	1,432
2024-08-29	66.700	66.900	66.150	66.850	61.401	6,101
2024-08-28	66.550	67.150	66.500	66.500	61.080	2,023
2024-08-27	67.075	67.075	66.700	66.700	61.264	1,205
2024-08-23	66.800	66.850	66.250	66.850	61.401	1,035
2024-08-22	66.300	67.000	66.300	66.600	61.172	1,462
2024-08-21	66.250	66.450	66.150	66.250	60.850	109
2024-08-20	66.150	66.150	65.800	66.050	60.667	149
2024-08-19	66.550	67.000	66.450	66.800	61.355	413
2024-08-16	66.750	66.750	66.750	66.750	61.310	1
2024-08-15	66.950	67.100	66.950	67.050	61.585	793
2024-08-14	67.025	67.350	66.800	66.800	61.355	123

← NewerPage 9 of 21 · 1,239 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.