Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	84.900	85.500	84.900	85.000	85.000	349
2026-07-27	83.650	83.650	83.650	83.650	83.650	0
2026-07-24	83.750	84.000	82.500	82.650	82.650	490,996
2026-07-23	84.100	84.600	84.100	84.100	84.100	47
2026-07-22	83.700	84.600	83.700	84.300	84.300	2,032
2026-07-21	83.150	83.500	82.900	82.900	82.900	6,345
2026-07-20	83.450	84.000	83.450	83.600	83.600	394
2026-07-17	83.450	83.550	83.300	83.450	83.450	1,659
2026-07-16	82.600	83.650	82.600	83.650	83.650	59,505
2026-07-15	82.700	82.700	82.300	82.650	82.650	62,469
2026-07-14	82.200	83.000	82.200	82.700	82.700	832
2026-07-13	80.500	80.550	80.000	80.550	80.550	4,228
2026-07-10	82.000	82.000	81.300	81.500	81.500	4,088
2026-07-09	82.500	83.700	82.500	83.150	83.150	28,834
2026-07-08	87.550	87.850	86.250	86.250	86.250	8,697
2026-07-07	87.450	88.350	87.400	87.900	87.900	1,717
2026-07-06	87.750	87.750	87.400	87.500	87.500	604
2026-07-03	89.200	89.900	88.800	89.200	89.200	22,919
2026-07-02	87.600	89.100	87.600	88.800	88.800	32,088
2026-07-01	87.350	88.050	87.350	87.350	87.350	425
2026-06-30	88.900	89.300	88.300	88.300	88.300	1,645
2026-06-29	89.600	89.650	88.200	89.400	89.400	3,616
2026-06-26	89.700	89.800	89.500	89.700	89.700	8,091
2026-06-25	89.100	89.900	89.100	89.100	89.100	7,433
2026-06-24	89.000	89.200	88.000	89.000	89.000	3,647
2026-06-23	88.400	88.650	87.700	88.600	88.600	31,719
2026-06-22	88.300	88.700	87.700	88.600	88.600	35,023
2026-06-19	88.200	89.000	88.200	88.200	88.200	22,504
2026-06-18	88.800	88.800	87.800	88.800	88.800	867
2026-06-17	88.900	88.900	88.500	88.600	88.600	555
2026-06-16	89.700	90.200	89.500	89.700	89.700	2,775
2026-06-15	90.000	90.000	88.800	89.500	89.500	4,599
2026-06-12	90.550	90.900	90.550	90.550	90.550	3
2026-06-11	91.550	91.600	90.350	90.350	90.350	74,154
2026-06-10	93.700	94.100	92.400	92.400	92.400	4,369
2026-06-09	93.000	94.000	93.000	94.000	94.000	16,271
2026-06-08	92.400	92.850	92.000	92.750	92.750	682
2026-06-05	92.600	93.400	92.600	92.600	92.600	5,348
2026-06-04	92.300	93.600	92.300	92.500	92.500	616
2026-06-03	91.650	91.800	91.000	91.650	91.650	8,824
2026-06-02	91.650	91.800	91.400	91.400	91.400	2,860
2026-06-01	92.500	92.500	91.100	91.100	91.100	20,491
2026-05-29	93.700	93.900	92.400	92.400	92.400	7,050
2026-05-28	93.600	93.600	92.900	93.600	93.600	12,490
2026-05-27	93.800	94.100	93.250	93.800	93.800	304
2026-05-26	93.900	93.900	93.100	93.100	93.100	5,980
2026-05-22	93.800	94.650	93.250	93.800	93.800	7,329
2026-05-21	92.100	93.100	92.100	93.100	93.100	13,414
2026-05-20	92.000	92.600	92.000	92.100	92.100	606
2026-05-19	91.800	92.200	91.800	92.000	92.000	497
2026-05-18	90.450	90.600	89.600	90.600	90.600	14,194
2026-05-15	91.000	91.000	90.400	90.650	90.650	14,150
2026-05-14	90.550	90.550	90.550	90.550	90.550	0
2026-05-13	90.550	90.700	89.900	90.550	90.550	71,750
2026-05-12	91.250	91.250	90.000	91.250	91.250	34,235
2026-05-11	92.200	92.200	91.200	91.650	91.650	14,649
2026-05-08	94.900	94.900	92.800	93.900	93.900	9,665
2026-05-07	94.650	95.400	94.650	94.650	94.650	23,758
2026-05-06	93.000	94.900	93.000	94.050	94.050	574
2026-05-05	92.400	93.200	92.400	92.400	92.400	782

← NewerPage 2 of 5 · 249 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.