Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	61.200	61.600	60.600	60.600	52.913	192,493
2023-09-12	61.700	62.700	60.900	60.950	53.218	128,448
2023-09-11	60.600	61.850	60.600	61.700	53.873	116,414
2023-09-08	60.050	61.350	59.850	61.050	53.306	190,318
2023-09-07	60.450	60.600	59.800	60.050	52.432	95,362
2023-09-06	60.000	60.550	59.800	60.000	52.389	172,781
2023-09-05	59.800	60.400	59.550	60.400	52.738	54,158
2023-09-04	60.700	60.900	59.850	59.950	52.345	73,017
2023-09-01	60.600	60.700	60.150	60.350	52.694	75,208
2023-08-31	59.650	60.600	59.600	60.600	52.913	516,808
2023-08-30	59.850	60.400	59.650	59.650	52.083	126,950
2023-08-29	60.500	60.550	59.600	59.850	52.258	73,218
2023-08-28	61.300	61.300	60.150	60.500	52.825	117,977
2023-08-25	60.600	61.200	60.250	61.000	53.262	123,168
2023-08-24	61.500	61.750	60.450	60.750	53.044	90,135
2023-08-23	61.400	61.600	60.450	60.850	53.131	120,196
2023-08-22	62.750	62.800	61.400	61.400	53.611	160,354
2023-08-21	63.000	63.650	62.700	62.750	54.790	185,073
2023-08-18	63.300	63.650	61.800	61.950	54.091	169,227
2023-08-17	63.650	63.800	62.750	63.700	55.619	165,724
2023-08-16	62.600	63.700	62.100	63.700	55.619	125,934
2023-08-15	62.800	63.400	62.200	62.400	54.484	215,095
2023-08-14	62.350	63.350	61.950	62.250	54.353	180,805
2023-08-11	61.050	61.750	61.050	61.500	53.698	136,103
2023-08-10	61.350	61.950	61.300	61.500	53.698	160,297
2023-08-09	61.700	61.750	60.700	61.300	53.524	217,658
2023-08-08	61.800	62.150	61.250	61.700	53.873	170,193
2023-08-07	60.800	61.350	60.550	61.300	53.524	81,255
2023-08-04	61.300	61.300	60.600	60.600	52.913	163,308
2023-08-03	60.950	61.050	60.500	61.000	53.262	115,530
2023-08-02	61.300	61.300	60.450	61.000	53.262	121,256
2023-08-01	60.600	61.300	60.450	61.300	53.524	173,558
2023-07-31	60.450	61.700	60.400	61.500	53.698	275,230
2023-07-28	61.150	61.250	60.250	60.450	52.782	73,283
2023-07-27	60.800	61.600	60.800	61.150	53.393	72,152
2023-07-26	61.450	61.800	60.800	60.800	53.087	138,814
2023-07-25	61.750	61.800	61.450	61.450	53.655	78,712
2023-07-24	61.800	62.150	61.250	61.750	53.917	136,833
2023-07-21	62.500	62.500	61.850	61.950	54.091	151,424
2023-07-20	61.500	62.150	61.500	61.950	54.091	127,677
2023-07-19	62.000	62.200	61.600	61.650	53.829	197,464
2023-07-18	61.200	62.100	60.850	61.750	53.917	195,428
2023-07-17	61.600	62.000	61.000	61.150	53.393	118,862
2023-07-14	63.200	63.500	60.600	62.000	54.135	340,438
2023-07-13	67.000	67.500	63.300	63.300	55.270	396,852
2023-07-12	68.000	68.350	67.050	68.250	59.592	105,043
2023-07-11	66.650	68.100	66.650	67.700	59.112	204,693
2023-07-10	66.500	67.550	65.700	67.550	58.981	214,079
2023-07-07	68.000	68.000	66.750	67.100	58.588	172,693
2023-07-06	69.000	69.250	68.050	68.300	59.636	167,654
2023-07-05	69.600	69.800	68.950	69.250	60.465	237,981
2023-07-04	70.750	70.750	69.600	70.300	61.382	232,385
2023-07-03	71.600	71.650	69.300	71.150	62.124	302,219
2023-06-30	72.000	72.300	71.500	71.600	62.517	347,057
2023-06-29	72.100	72.400	71.450	72.100	62.954	99,423
2023-06-28	70.100	72.150	70.100	72.150	62.997	134,669
2023-06-27	71.600	71.750	70.250	70.800	61.819	113,179
2023-06-26	71.050	71.800	70.700	71.650	62.561	230,468
2023-06-23	72.500	72.500	71.100	71.400	62.343	665,654
2023-06-22	71.000	72.000	70.800	71.700	62.605	179,942

← NewerPage 14 of 21 · 1,257 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.