Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	94.350	94.350	94.350	94.350	94.350	0
2026-04-30	94.350	94.600	93.200	94.350	94.350	13,818
2026-04-29	99.500	99.500	98.200	99.272	95.522	900
2026-04-28	100.15	100.80	99.400	99.650	95.886	17,533
2026-04-27	98.350	102.20	98.000	100.79	96.982	56,330
2026-04-24	98.600	98.850	98.249	98.249	94.538	71,234
2026-04-23	98.200	101.20	98.000	100.29	96.506	109,665
2026-04-22	95.650	95.650	94.600	95.600	91.989	1,740
2026-04-21	95.450	95.700	94.800	95.300	91.700	1,817
2026-04-20	93.800	95.200	93.800	94.342	90.778	4,196
2026-04-17	92.900	93.800	92.900	93.100	89.583	6,033
2026-04-16	92.200	92.800	91.900	92.405	88.914	2,739
2026-04-15	93.300	93.400	92.200	92.500	89.006	2,091
2026-04-13	94.200	94.200	93.000	93.000	89.487	38,938
2026-04-10	94.000	94.100	94.000	94.000	90.449	430
2026-04-09	93.800	94.000	93.500	93.500	89.968	12,108
2026-04-08	93.900	94.400	93.750	94.002	90.451	27,839
2026-04-07	93.500	93.500	92.500	92.900	89.391	4,629
2026-04-01	92.600	93.700	92.200	93.600	90.064	2,881
2026-03-31	89.600	91.200	89.600	91.200	87.755	3,555
2026-03-30	87.900	88.800	87.900	88.800	85.446	438
2026-03-27	88.600	88.600	87.600	88.200	84.868	9,310
2026-03-26	87.400	89.700	87.400	89.600	86.215	3,184
2026-03-25	88.600	89.000	87.100	87.500	84.195	13,637
2026-03-24	88.400	88.900	87.850	88.000	84.676	9,994
2026-03-23	86.250	89.300	86.100	89.200	85.831	1,562
2026-03-20	89.300	89.300	88.200	88.700	85.349	27,450
2026-03-19	88.900	89.500	88.400	88.400	85.061	111,970
2026-03-18	90.850	91.500	90.000	90.000	86.600	15,690
2026-03-17	90.750	91.200	90.150	90.800	87.370	11,443
2026-03-16	90.950	91.200	90.700	91.100	87.659	4,603
2026-03-13	89.300	91.250	89.300	90.700	87.274	9,662
2026-03-12	88.900	90.800	88.900	90.400	86.985	16,825
2026-03-11	88.400	88.950	88.200	88.700	85.349	2,722
2026-03-10	88.800	89.300	88.700	89.000	85.638	2,624
2026-03-09	88.500	88.900	88.100	88.300	84.964	1,949
2026-03-06	90.750	91.600	89.500	89.600	86.215	37,408
2026-03-05	90.950	91.400	90.600	91.000	87.563	21,472
2026-03-04	89.300	91.300	89.300	90.700	87.274	1,956
2026-03-03	89.900	89.900	88.900	89.100	85.734	173
2026-03-02	90.550	91.200	90.000	90.400	86.985	51,728
2026-02-27	90.350	91.400	90.100	91.200	87.755	3,556
2026-02-26	90.350	90.700	89.400	90.100	86.697	324
2026-02-25	90.050	90.900	90.000	90.593	87.171	19,568
2026-02-24	89.900	90.100	88.700	90.100	86.697	14,239
2026-02-23	88.500	89.400	88.500	89.300	85.927	27,991
2026-02-20	88.700	88.700	88.400	88.400	85.061	27,033
2026-02-19	88.400	88.900	88.300	88.600	85.253	3,117
2026-02-18	88.000	88.600	87.900	88.600	85.253	1,374
2026-02-17	87.650	87.900	87.400	87.900	84.580	5,849
2026-02-16	87.400	87.400	87.400	87.400	84.098	106
2026-02-13	86.800	86.800	85.900	86.700	83.425	8,146
2026-02-12	86.900	86.900	86.100	86.800	83.521	1,237
2026-02-11	87.550	87.700	86.700	87.000	83.714	7,598
2026-02-10	87.750	88.400	87.500	87.900	84.580	9,827
2026-02-09	87.300	88.000	87.300	87.500	84.195	2,590
2026-02-06	85.600	86.800	85.400	86.800	83.521	450
2026-02-05	84.400	86.100	83.900	85.700	82.463	11,631
2026-02-04	85.000	85.000	84.800	84.800	81.597	291
2026-02-03	86.950	86.950	85.700	85.700	82.463	2,479

← NewerPage 3 of 21 · 1,233 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.