Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 80.200 | 80.700 | 79.900 | 80.453 | 77.414 | 63,639 |
| 2025-05-12 | 80.566 | 80.566 | 80.100 | 80.566 | 77.523 | 980 |
| 2025-05-09 | 81.600 | 81.800 | 80.800 | 81.479 | 78.401 | 8,357 |
| 2025-05-08 | 81.500 | 81.500 | 80.900 | 81.239 | 78.170 | 1,271 |
| 2025-05-07 | 80.000 | 81.500 | 80.000 | 80.732 | 77.683 | 401,477 |
| 2025-05-06 | 79.850 | 80.300 | 79.738 | 79.738 | 76.726 | 2,437 |
| 2025-05-02 | 77.300 | 78.500 | 77.000 | 77.679 | 74.744 | 12,595 |
| 2025-04-30 | 76.029 | 76.600 | 76.029 | 76.029 | 73.157 | 12,542 |
| 2025-04-29 | 73.400 | 75.900 | 73.400 | 74.952 | 72.121 | 5,975 |
| 2025-04-28 | 73.000 | 73.500 | 73.000 | 73.300 | 70.531 | 3,194 |
| 2025-04-25 | 73.800 | 74.100 | 72.850 | 73.341 | 70.570 | 484 |
| 2025-04-24 | 76.800 | 77.216 | 76.800 | 77.011 | 70.734 | 5,904 |
| 2025-04-23 | 75.500 | 76.400 | 75.500 | 76.400 | 70.173 | 207,580 |
| 2025-04-22 | 75.250 | 75.400 | 73.800 | 75.148 | 69.023 | 9,839 |
| 2025-04-16 | 75.050 | 75.550 | 75.000 | 75.280 | 69.144 | 9,817 |
| 2025-04-15 | 74.550 | 75.600 | 74.400 | 75.079 | 68.960 | 7,216 |
| 2025-04-14 | 74.650 | 75.100 | 74.100 | 74.435 | 68.368 | 16,897 |
| 2025-04-11 | 76.300 | 76.300 | 73.800 | 75.782 | 69.605 | 13,234 |
| 2025-04-10 | 76.600 | 76.600 | 74.000 | 76.408 | 70.181 | 25,036 |
| 2025-04-09 | 81.200 | 81.400 | 80.000 | 81.038 | 74.433 | 34,266 |
| 2025-04-08 | 82.750 | 84.900 | 80.900 | 81.600 | 74.949 | 696 |
| 2025-04-07 | 78.410 | 79.800 | 78.410 | 79.662 | 73.169 | 5,853 |
| 2025-04-04 | 82.100 | 82.100 | 80.350 | 80.400 | 73.847 | 7,848 |
| 2025-04-03 | 82.600 | 83.200 | 82.600 | 82.828 | 76.077 | 9,202 |
| 2025-04-02 | 83.100 | 83.100 | 82.750 | 82.808 | 76.059 | 6,888 |
| 2025-04-01 | 84.250 | 85.300 | 84.250 | 84.767 | 77.858 | 1,717 |
| 2025-03-31 | 84.750 | 84.900 | 84.300 | 84.381 | 77.503 | 1,647 |
| 2025-03-28 | 85.475 | 86.150 | 85.000 | 85.306 | 78.353 | 6,527 |
| 2025-03-27 | 84.400 | 85.650 | 84.400 | 84.942 | 78.019 | 15,034 |
| 2025-03-26 | 84.500 | 85.150 | 84.450 | 84.581 | 77.687 | 2,361 |
| 2025-03-25 | 83.325 | 84.100 | 83.300 | 83.300 | 76.511 | 1,470 |
| 2025-03-24 | 83.705 | 83.705 | 83.150 | 83.594 | 76.780 | 7,859 |
| 2025-03-21 | 83.825 | 84.100 | 83.250 | 83.455 | 76.653 | 2,817 |
| 2025-03-20 | 84.100 | 84.100 | 83.331 | 83.331 | 76.539 | 588 |
| 2025-03-19 | 83.950 | 83.950 | 83.650 | 83.858 | 77.023 | 2,306 |
| 2025-03-18 | 84.250 | 84.950 | 83.550 | 83.590 | 76.776 | 6,712 |
| 2025-03-17 | 81.400 | 83.300 | 81.400 | 82.305 | 75.597 | 16,057 |
| 2025-03-14 | 80.500 | 80.850 | 80.100 | 80.643 | 74.070 | 1,598 |
| 2025-03-13 | 78.950 | 79.850 | 78.150 | 79.391 | 72.921 | 8,566 |
| 2025-03-12 | 78.800 | 78.950 | 77.950 | 78.319 | 71.935 | 3,016 |
| 2025-03-11 | 78.950 | 79.150 | 77.550 | 77.550 | 71.229 | 15,609 |
| 2025-03-10 | 79.425 | 79.800 | 78.100 | 78.513 | 72.114 | 66,550 |
| 2025-03-07 | 78.950 | 79.300 | 78.697 | 78.697 | 72.282 | 634 |
| 2025-03-06 | 78.850 | 79.050 | 77.950 | 78.872 | 72.444 | 2,265 |
| 2025-03-05 | 78.700 | 79.850 | 78.600 | 78.888 | 72.458 | 10,208 |
| 2025-03-04 | 79.600 | 79.600 | 78.900 | 79.346 | 72.879 | 1,136 |
| 2025-03-03 | 80.825 | 80.825 | 80.300 | 80.432 | 73.876 | 1,480 |
| 2025-02-28 | 80.700 | 81.000 | 80.100 | 80.393 | 73.841 | 7,143 |
| 2025-02-27 | 80.650 | 81.250 | 80.200 | 81.150 | 74.536 | 4,827 |
| 2025-02-26 | 81.113 | 81.208 | 81.113 | 81.113 | 74.502 | 2,558 |
| 2025-02-25 | 80.800 | 81.000 | 80.800 | 80.855 | 74.265 | 3,505 |
| 2025-02-24 | 81.052 | 81.052 | 80.500 | 80.669 | 74.094 | 1,722 |
| 2025-02-21 | 80.800 | 81.000 | 80.800 | 80.878 | 74.286 | 1,198 |
| 2025-02-20 | 79.507 | 79.507 | 79.507 | 79.507 | 73.027 | 1,165 |
| 2025-02-19 | 79.600 | 80.300 | 79.600 | 80.160 | 73.626 | 4,511 |
| 2025-02-18 | 78.650 | 79.400 | 78.050 | 79.068 | 72.623 | 35,012 |
| 2025-02-17 | 78.850 | 79.050 | 78.600 | 78.724 | 72.308 | 23,460 |
| 2025-02-14 | 79.175 | 79.400 | 78.400 | 78.822 | 72.397 | 45,739 |
| 2025-02-13 | 79.350 | 79.350 | 78.700 | 78.990 | 72.551 | 756 |
| 2025-02-12 | 79.125 | 79.300 | 78.550 | 78.828 | 72.403 | 8,681 |
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.