Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	87.250	87.500	85.600	85.600	82.366	63,674
2025-10-31	89.300	89.500	86.300	86.606	83.335	27,352
2025-10-30	95.250	96.800	90.600	90.942	87.507	14,359
2025-10-29	102.45	102.60	101.80	101.80	97.955	194
2025-10-28	103.50	104.00	102.00	102.20	98.339	21,988
2025-10-27	102.30	103.00	102.20	103.00	99.109	2,572
2025-10-24	102.60	102.60	101.60	102.20	98.339	1,283
2025-10-23	101.80	103.00	101.80	102.20	98.339	4,370
2025-10-22	99.100	99.100	98.500	99.100	95.357	444
2025-10-21	98.400	99.050	98.400	98.400	94.683	1,772
2025-10-20	99.600	100.00	98.600	98.600	94.875	138
2025-10-17	99.400	99.400	98.200	99.400	95.645	4,887
2025-10-16	99.600	99.900	98.700	99.900	96.126	20,537
2025-10-15	98.500	99.500	98.500	99.100	95.357	27,069
2025-10-14	98.150	98.900	97.500	98.100	94.394	9,873
2025-10-13	98.150	98.300	97.000	98.300	94.587	24,404
2025-10-10	98.350	99.800	98.100	99.600	95.838	257
2025-10-09	99.200	99.700	98.500	98.500	94.779	192
2025-10-08	98.200	99.200	98.200	98.400	94.683	3,759
2025-10-07	98.000	98.100	97.300	97.700	94.009	17,802
2025-10-06	98.600	98.900	98.600	98.850	95.116	216
2025-10-03	99.500	99.500	97.600	97.600	93.913	6,936
2025-10-02	101.15	102.20	99.500	99.557	95.797	3,547
2025-10-01	101.10	101.80	100.40	101.60	97.762	3,846
2025-09-30	100.55	101.40	100.40	101.20	97.377	24,857
2025-09-29	100.70	101.00	100.30	100.60	96.800	79
2025-09-26	99.950	101.00	99.200	100.00	96.223	3,693
2025-09-25	99.150	100.50	99.150	100.50	96.704	7,903
2025-09-24	98.900	100.20	98.900	99.403	95.648	49,210
2025-09-23	100.15	100.30	99.400	99.400	95.645	330
2025-09-22	101.60	101.60	99.600	99.750	95.982	31,565
2025-09-19	103.40	103.40	101.00	102.29	98.425	27,536
2025-09-18	102.30	103.00	102.30	102.40	98.532	4,137
2025-09-17	103.10	103.10	102.34	102.34	98.472	19,490
2025-09-16	102.90	104.00	102.80	103.60	99.687	4,748
2025-09-15	103.10	103.60	103.00	103.03	99.133	22,239
2025-09-12	102.10	102.90	102.00	102.90	99.013	5,569
2025-09-11	101.60	103.20	101.60	102.40	98.532	28,399
2025-09-10	101.20	101.20	100.40	101.00	97.185	48,632
2025-09-09	99.900	101.60	99.900	101.40	97.570	33,408
2025-09-08	98.500	98.500	97.900	98.300	94.587	40,152
2025-09-05	98.700	98.700	97.700	97.850	94.154	5,169
2025-09-04	96.500	97.500	96.500	97.474	93.792	26,535
2025-09-03	95.637	96.700	95.637	96.398	92.757	14,606
2025-09-02	94.450	94.450	94.000	94.100	90.545	634
2025-09-01	97.000	97.500	96.800	97.000	93.336	393
2025-08-29	97.100	98.500	97.100	97.280	93.606	36,073
2025-08-28	98.000	98.000	96.500	97.088	93.420	4,660
2025-08-27	97.900	97.900	97.100	97.656	93.967	1,258
2025-08-26	98.400	98.400	97.600	97.807	94.112	37,591
2025-08-22	98.400	98.900	97.886	97.886	94.189	14,095
2025-08-21	98.100	98.400	98.100	98.276	94.563	14,457
2025-08-20	98.300	98.300	97.600	97.904	94.206	23,374
2025-08-19	97.300	98.800	97.300	98.147	94.440	25,926
2025-08-18	96.700	97.200	96.300	96.804	93.147	9,047
2025-08-15	95.250	96.700	95.100	95.450	91.844	2,320
2025-08-14	94.600	95.500	94.600	94.983	91.395	18,377
2025-08-13	95.250	95.900	94.500	94.705	91.127	14,193
2025-08-12	94.850	95.400	94.800	95.001	91.412	4,182
2025-08-11	94.950	95.050	93.600	94.495	90.925	12,605

← NewerPage 5 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.