Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	85.700	92.600	85.700	85.700	85.700	0
2026-10-20	85.300	92.600	85.300	85.300	85.300	0
2026-10-19	84.200	92.600	84.200	84.200	84.200	0
2026-10-16	84.100	92.600	84.100	84.100	84.100	0
2026-10-15	83.750	84.100	83.700	83.800	83.800	2,338
2026-10-14	83.600	84.300	83.600	83.600	83.600	2,838
2026-10-13	83.200	83.700	83.200	83.200	83.200	1,884
2026-10-12	82.600	82.600	81.800	82.300	82.300	3,509
2026-10-09	83.450	83.500	82.600	83.450	83.450	5,550
2026-10-08	81.900	83.400	81.800	82.950	82.950	27,312
2026-10-07	80.500	82.100	80.400	81.500	81.500	6,734
2026-10-06	80.300	80.300	79.600	80.200	80.200	3,573
2026-10-05	80.500	80.500	80.100	80.300	80.300	6,643
2026-10-02	80.800	81.200	80.300	80.800	80.800	10,933
2026-10-01	81.400	81.800	81.000	81.400	81.400	3,218
2026-09-30	82.050	82.200	81.500	82.050	82.050	7,976
2026-09-29	82.050	82.400	81.400	81.750	81.750	18,897
2026-09-28	81.700	82.100	81.400	81.900	81.900	47,641
2026-09-25	82.050	82.050	82.050	82.050	82.050	0
2026-09-24	82.450	82.500	82.300	82.450	82.450	469
2026-09-23	82.950	82.950	82.650	82.950	82.950	17,083
2026-09-22	83.650	84.400	83.650	83.650	83.650	17,901
2026-09-21	83.650	84.000	83.650	83.650	83.650	8,055
2026-09-18	82.850	83.300	82.250	82.850	82.850	5,529
2026-09-17	83.250	83.400	82.800	83.250	83.250	15,865
2026-09-16	83.250	83.300	82.600	83.250	83.250	1,301
2026-09-15	83.500	83.500	82.900	83.200	83.200	5,287
2026-09-14	84.900	85.200	84.400	84.400	84.400	30,985
2026-09-11	85.100	85.500	85.100	85.100	85.100	2,221
2026-09-10	86.150	86.150	85.700	86.150	86.150	15,481
2026-09-09	87.050	87.050	86.350	87.050	87.050	7,026
2026-09-08	87.400	87.400	87.400	87.400	87.400	4,164
2026-09-07	88.100	88.300	88.100	88.100	88.100	1,410
2026-09-04	87.250	88.200	87.250	87.250	87.250	920
2026-09-03	88.100	88.100	88.000	88.100	88.100	2,330
2026-09-02	87.800	88.600	87.800	88.200	88.200	6,636
2026-09-01	87.850	88.900	87.500	88.900	88.900	19,168
2026-08-28	88.700	89.100	88.700	88.700	88.700	2,028
2026-08-27	89.100	89.100	88.750	89.100	89.100	562
2026-08-26	88.600	89.000	88.600	89.000	89.000	14,777
2026-08-25	88.300	88.700	88.300	88.600	88.600	15,405
2026-08-24	87.350	87.500	87.250	87.500	87.500	541
2026-08-21	87.250	87.600	87.250	87.550	87.550	4,911
2026-08-20	86.950	86.950	86.300	86.950	86.950	2,121
2026-08-19	85.900	85.900	85.000	85.200	85.200	994
2026-08-18	85.300	86.200	85.000	86.000	86.000	1,772
2026-08-17	86.050	86.050	85.300	85.500	85.500	4,622
2026-08-14	86.350	86.600	86.000	86.350	86.350	12,624
2026-08-13	86.450	86.500	86.050	86.450	86.450	3,511
2026-08-12	86.550	86.550	86.100	86.550	86.550	2,545
2026-08-11	86.400	87.000	86.400	86.400	86.400	3,414
2026-08-10	86.300	86.950	86.300	86.550	86.550	2,435
2026-08-07	85.950	86.750	85.950	86.750	86.750	1,401
2026-08-06	86.450	86.450	85.600	86.450	86.450	6,532
2026-08-05	86.112	86.112	85.500	85.500	85.500	5,619
2026-08-04	85.300	85.600	85.100	85.600	85.600	4,924
2026-08-03	84.800	85.700	84.500	85.500	85.500	1,959
2026-07-31	85.800	85.800	85.350	85.800	85.800	10,348
2026-07-30	86.400	86.550	86.400	86.550	86.550	100
2026-07-29	85.400	85.700	83.900	84.200	84.200	3,930

Page 1 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.