Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	86.950	86.950	85.700	85.700	82.463	2,479
2026-02-02	87.550	88.100	86.600	86.900	83.617	29,583
2026-01-30	88.300	90.300	88.300	88.500	85.157	2,286
2026-01-29	90.500	90.500	87.550	88.000	84.676	54,071
2026-01-28	91.250	92.100	91.000	91.200	87.755	32,273
2026-01-27	90.850	91.900	90.800	90.900	87.466	186,294
2026-01-26	91.800	91.800	90.500	90.700	87.274	83,873
2026-01-23	90.350	91.800	90.200	91.700	88.236	15,765
2026-01-22	90.500	90.500	90.500	90.500	87.081	1,272
2026-01-21	90.650	91.200	88.950	90.100	86.697	52,016
2026-01-20	90.350	90.700	90.000	90.700	87.274	13,806
2026-01-19	90.200	90.600	90.200	90.600	87.178	36
2026-01-16	90.550	90.900	90.500	90.900	87.466	8,126
2026-01-15	90.450	90.600	90.300	90.600	87.178	679
2026-01-14	92.100	92.200	90.500	90.500	87.081	501
2026-01-13	92.900	92.900	91.700	92.500	89.006	40,244
2026-01-12	93.300	93.700	93.050	93.500	89.968	2,773
2026-01-09	92.700	93.700	92.400	93.300	89.776	1,033
2026-01-08	93.300	93.300	92.500	93.100	89.583	2,768
2026-01-07	92.700	93.000	92.200	93.000	89.487	6,849
2026-01-06	93.100	93.800	93.100	93.100	89.583	551
2026-01-05	92.100	92.100	92.100	92.100	88.621	146
2026-01-02	93.100	93.100	92.300	92.550	89.054	724
2025-12-30	95.350	96.100	95.300	96.100	92.470	3,172
2025-12-29	93.600	95.400	93.500	95.300	91.700	1,151
2025-12-23	93.700	93.800	92.900	93.700	90.161	31,744
2025-12-22	94.250	94.250	93.700	93.800	90.257	22,483
2025-12-19	94.600	94.600	94.000	94.000	90.449	46,525
2025-12-18	93.450	94.200	93.450	94.200	90.642	1,605
2025-12-17	92.800	93.100	92.800	93.100	89.583	249
2025-12-16	92.400	92.700	92.400	92.700	89.198	6,742
2025-12-15	92.700	93.150	92.600	93.000	89.487	19,390
2025-12-12	92.400	92.800	92.400	92.800	89.295	4,946
2025-12-10	92.100	92.100	91.600	91.800	88.332	4,897
2025-12-09	91.550	93.600	91.300	93.300	89.776	5,127
2025-12-08	91.800	91.900	91.800	91.900	88.429	261
2025-12-05	91.250	91.500	91.100	91.500	88.044	2,251
2025-12-04	91.300	91.700	91.300	91.700	88.236	157
2025-12-03	91.586	91.586	91.200	91.586	88.126	2,238
2025-12-02	91.600	92.200	91.600	91.600	88.140	1,890
2025-12-01	90.350	91.100	90.300	91.100	87.659	10,230
2025-11-28	91.050	91.050	90.600	90.800	87.370	1,297
2025-11-27	90.700	91.200	90.700	91.001	87.563	3,669
2025-11-26	89.750	90.700	89.750	90.300	86.889	1,949
2025-11-25	88.450	89.300	88.450	89.300	85.927	1,030
2025-11-24	87.850	88.200	87.100	88.200	84.868	64,804
2025-11-21	85.500	87.500	85.500	86.453	83.187	1,311
2025-11-20	85.400	86.400	85.400	86.000	82.751	2,649
2025-11-19	84.900	84.900	84.500	84.500	81.308	1,198
2025-11-18	85.100	85.100	84.400	84.742	81.541	957
2025-11-17	86.000	86.000	85.850	85.950	82.703	342
2025-11-14	86.500	86.500	86.000	86.200	82.944	65,335
2025-11-13	86.500	86.500	86.200	86.400	83.136	24,817
2025-11-12	86.750	86.750	86.000	86.106	82.853	2,547
2025-11-11	86.850	86.850	86.000	86.799	83.520	1,596
2025-11-10	84.500	86.550	84.500	85.227	82.007	2,932
2025-11-07	83.750	83.900	83.600	83.681	80.520	1,923
2025-11-06	84.170	84.170	83.500	83.932	80.761	14,036
2025-11-05	84.400	85.200	84.200	84.870	81.664	2,227
2025-11-04	85.000	85.000	83.900	84.368	81.181	1,598

← NewerPage 4 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.