Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	85.000	86.700	83.900	85.900	85.900	158,788
2026-07-29	85.300	85.900	83.700	84.400	84.400	200,858
2026-07-28	84.400	85.900	84.100	85.000	85.000	150,021
2026-07-27	83.600	84.800	83.600	84.300	84.300	164,745
2026-07-24	83.900	84.300	82.400	82.600	82.600	162,242
2026-07-23	84.100	84.900	84.000	84.100	84.100	199,331
2026-07-22	83.100	84.800	82.600	84.500	84.500	172,831
2026-07-21	83.100	83.600	82.700	82.900	82.900	112,303
2026-07-20	83.100	84.100	82.700	83.300	83.300	70,040
2026-07-17	83.000	84.100	83.000	83.200	83.200	192,204
2026-07-16	82.400	83.700	82.300	83.200	83.200	108,359
2026-07-15	82.400	83.000	81.800	83.000	83.000	157,590
2026-07-14	81.200	83.000	81.000	82.300	82.300	211,727
2026-07-13	80.800	81.200	80.000	80.800	80.800	303,001
2026-07-10	83.000	83.000	80.600	81.200	81.200	553,157
2026-07-09	81.700	83.900	80.400	83.000	83.000	699,587
2026-07-08	87.800	87.900	86.000	86.700	86.700	197,370
2026-07-07	87.300	88.500	87.300	87.900	87.900	93,916
2026-07-06	89.000	89.400	87.300	87.300	87.300	93,839
2026-07-03	89.100	89.900	88.600	89.000	89.000	142,686
2026-07-02	87.400	89.100	87.000	89.100	89.100	231,298
2026-07-01	87.800	88.100	87.000	87.400	87.400	180,744
2026-06-30	89.000	89.300	88.200	88.300	88.300	161,804
2026-06-29	89.500	89.700	87.800	88.900	88.900	189,333
2026-06-26	89.500	89.900	89.000	89.000	89.000	91,298
2026-06-25	89.300	90.100	89.000	89.600	89.600	118,539
2026-06-24	88.800	89.500	87.900	89.300	89.300	273,713
2026-06-23	88.100	88.900	87.700	88.800	88.800	198,196
2026-06-22	88.400	89.000	87.300	88.400	88.400	119,701
2026-06-19	87.900	89.000	87.900	88.400	88.400	109,184
2026-06-18	88.600	88.900	87.600	87.700	87.700	121,133
2026-06-17	89.500	89.500	88.200	88.600	88.600	76,975
2026-06-16	89.200	90.500	89.200	89.700	89.700	115,927
2026-06-15	92.200	92.400	88.800	89.500	89.500	246,963
2026-06-12	89.700	91.500	89.400	91.100	91.100	139,611
2026-06-11	91.700	91.700	90.400	90.900	90.900	282,286
2026-06-10	93.500	94.100	91.600	91.600	91.600	151,660
2026-06-09	92.900	94.200	92.200	93.900	93.900	116,209
2026-06-08	92.900	93.700	91.500	93.000	93.000	81,969
2026-06-05	92.600	93.700	92.500	93.300	93.300	184,652
2026-06-04	91.100	93.700	91.100	92.300	92.300	163,841
2026-06-03	91.900	92.100	90.700	91.300	91.300	125,384
2026-06-02	91.800	92.600	91.000	91.000	91.000	254,864
2026-06-01	93.000	93.000	91.100	91.100	91.100	115,028
2026-05-29	93.700	93.900	92.200	92.600	92.600	458,483
2026-05-28	93.800	94.000	92.900	92.900	92.900	111,309
2026-05-27	93.700	94.300	93.100	93.600	93.600	93,747
2026-05-26	93.900	94.300	93.000	93.100	93.100	163,985
2026-05-22	93.600	94.900	92.800	93.800	93.800	201,809
2026-05-21	91.700	93.500	91.700	92.300	92.300	68,354
2026-05-20	91.900	92.700	91.400	92.200	92.200	124,696
2026-05-19	90.700	92.200	90.700	92.200	92.200	106,213
2026-05-18	90.200	90.600	89.300	90.600	90.600	232,198
2026-05-15	90.600	91.300	90.300	90.600	90.600	149,283
2026-05-13	90.500	91.200	89.900	90.700	90.700	217,761
2026-05-12	91.400	91.900	90.000	90.000	90.000	147,805
2026-05-11	92.900	93.000	90.900	90.900	90.900	196,386
2026-05-08	95.400	95.400	92.800	92.800	92.800	157,518
2026-05-07	94.900	95.800	94.700	95.400	95.400	105,141
2026-05-06	92.600	95.000	92.600	94.600	94.600	147,783

← NewerPage 2 of 22 · 1,263 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.