Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	96.500	96.850	95.700	96.100	92.470	1,443
2025-08-07	97.800	98.300	95.900	96.400	92.759	25,511
2025-08-06	97.500	98.200	97.400	97.695	94.005	5,014
2025-08-05	97.650	97.700	97.200	97.260	93.586	42,145
2025-08-04	96.900	96.900	96.703	96.703	93.050	1,144
2025-08-01	96.800	96.800	95.899	96.144	92.512	30,662
2025-07-31	97.400	97.400	96.800	97.176	93.505	5,247
2025-07-30	97.800	98.000	97.300	97.601	93.914	948
2025-07-29	97.700	98.700	97.700	97.965	94.264	28,499
2025-07-28	96.100	96.900	96.100	96.375	92.735	92,812
2025-07-25	95.600	95.600	94.700	94.833	91.251	1,736
2025-07-24	96.300	96.800	96.000	96.358	92.718	2,032
2025-07-23	95.500	96.200	95.500	95.799	92.180	12,766
2025-07-22	96.500	96.500	95.200	95.703	92.087	37,715
2025-07-21	96.800	97.300	96.800	97.100	93.432	4,735
2025-07-18	98.550	98.700	96.900	97.137	93.468	61,925
2025-07-17	96.200	98.300	96.000	97.058	93.391	44,453
2025-07-16	96.600	96.600	95.500	96.075	92.446	57,254
2025-07-15	97.200	97.600	95.900	96.502	92.856	32,649
2025-07-14	96.400	96.800	95.650	96.156	92.524	59,525
2025-07-11	94.650	96.100	93.700	94.547	90.975	29,620
2025-07-10	89.300	93.700	89.300	93.100	89.583	24,488
2025-07-09	87.650	88.000	87.500	87.581	84.272	3,167
2025-07-08	87.500	87.500	86.700	87.100	83.810	37,265
2025-07-07	88.399	88.399	87.100	87.401	84.099	4,989
2025-07-04	87.700	88.600	87.700	88.083	84.755	4,064
2025-07-03	86.800	88.104	86.800	88.104	84.776	8,338
2025-07-02	86.350	86.500	85.700	85.836	82.594	16,190
2025-07-01	85.700	86.700	85.700	86.621	83.349	6,365
2025-06-30	85.500	85.900	85.400	85.699	82.462	19,474
2025-06-27	85.250	85.950	85.250	85.758	82.519	5,911
2025-06-26	84.988	85.300	84.988	84.988	81.777	38,149
2025-06-25	82.950	84.400	82.900	83.272	80.127	5,134
2025-06-24	83.550	83.900	82.900	83.600	80.442	7,896
2025-06-23	85.499	85.499	83.400	83.590	80.432	12,435
2025-06-20	86.400	87.500	86.400	86.500	83.232	44,219
2025-06-19	84.600	86.500	84.600	85.800	82.559	57,802
2025-06-18	82.250	83.000	81.600	81.982	78.885	10,746
2025-06-17	82.050	82.600	82.000	82.600	79.480	7,696
2025-06-16	83.250	83.900	82.700	82.701	79.577	991
2025-06-13	82.500	83.800	82.500	83.750	80.586	440
2025-06-12	83.000	83.600	83.000	83.154	80.013	8,319
2025-06-11	82.700	83.700	82.700	83.475	80.321	113,114
2025-06-10	80.800	81.500	80.500	80.963	77.904	16,123
2025-06-06	80.000	80.900	80.000	80.390	77.353	31,483
2025-06-05	81.200	81.200	79.500	80.198	77.169	1,104
2025-06-04	81.100	82.700	81.100	81.644	78.560	4,238
2025-06-03	79.450	82.500	79.400	81.892	78.798	52,823
2025-06-02	79.850	80.600	79.350	79.432	76.432	3,566
2025-05-30	80.300	80.900	79.200	79.939	76.919	40,355
2025-05-28	79.500	80.300	79.500	80.280	77.248	11,154
2025-05-27	79.150	79.750	78.900	79.333	76.336	10,589
2025-05-23	79.750	80.000	78.900	79.850	76.834	1,366
2025-05-22	80.400	80.400	80.000	80.400	77.363	176
2025-05-21	80.400	81.400	80.300	80.994	77.934	1,786
2025-05-20	79.600	80.300	79.600	80.006	76.984	4,188
2025-05-19	80.000	80.200	79.300	79.384	76.386	2,332
2025-05-16	80.400	80.800	80.200	80.363	77.327	23,042
2025-05-15	80.300	81.200	80.300	80.528	77.486	27,245
2025-05-14	80.800	81.100	80.300	80.670	77.623	12,377

← NewerPage 6 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.