Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.500	85.000	84.100	84.200	84.200	131,494
2026-10-15	83.800	84.400	83.500	83.900	83.900	234,822
2026-10-14	83.300	84.400	83.300	83.400	83.400	149,493
2026-10-13	82.600	83.900	82.600	83.300	83.300	101,854
2026-10-12	83.200	83.200	81.800	82.400	82.400	113,253
2026-10-09	83.400	83.800	82.600	82.800	82.800	148,241
2026-10-08	81.800	83.400	81.500	83.400	83.400	175,985
2026-10-07	80.300	82.200	80.300	81.800	81.800	139,413
2026-10-06	80.700	80.700	79.600	80.300	80.300	508,612
2026-10-05	80.700	80.700	80.100	80.400	80.400	169,879
2026-10-02	80.800	81.500	80.200	80.700	80.700	200,135
2026-10-01	81.500	82.100	80.600	81.100	81.100	192,858
2026-09-30	81.800	82.300	81.600	82.000	82.000	217,223
2026-09-29	82.500	82.500	81.400	81.800	81.800	361,205
2026-09-28	81.800	82.400	81.500	81.900	81.900	188,151
2026-09-25	82.200	82.700	81.300	81.300	81.300	378,454
2026-09-24	82.300	82.900	82.100	82.100	82.100	73,291
2026-09-23	83.900	84.000	82.200	82.200	82.200	184,647
2026-09-22	84.000	84.400	83.500	84.200	84.200	87,916
2026-09-21	82.800	84.000	82.400	83.900	83.900	278,098
2026-09-18	82.900	83.600	82.100	82.400	82.400	501,128
2026-09-17	83.000	83.600	82.700	83.000	83.000	350,933
2026-09-16	83.200	83.400	82.600	83.300	83.300	143,630
2026-09-15	84.100	84.300	82.900	82.900	82.900	278,373
2026-09-14	84.900	85.300	84.300	84.300	84.300	55,066
2026-09-11	85.000	85.700	84.800	85.000	85.000	154,625
2026-09-10	86.400	86.400	85.300	85.300	85.300	359,423
2026-09-09	87.000	87.000	86.300	86.400	86.400	165,100
2026-09-08	87.800	88.200	87.000	87.100	87.100	93,235
2026-09-07	87.900	88.600	87.300	88.100	88.100	151,671
2026-09-04	87.500	88.300	86.400	88.100	88.100	116,389
2026-09-03	88.000	88.300	87.300	87.500	87.500	76,372
2026-09-02	88.000	89.100	87.900	87.900	87.900	130,719
2026-09-01	88.000	89.000	87.500	89.000	89.000	187,106
2026-08-31	89.200	89.200	87.900	88.200	88.200	165,202
2026-08-28	88.900	89.600	88.600	89.100	89.100	104,662
2026-08-27	89.000	89.000	88.100	88.600	88.600	84,257
2026-08-26	88.400	89.100	88.300	89.000	89.000	80,484
2026-08-25	87.400	88.700	87.400	88.400	88.400	79,759
2026-08-24	87.500	88.100	87.000	88.000	88.000	164,268
2026-08-21	86.100	87.900	86.000	87.500	87.500	204,930
2026-08-20	86.800	87.300	86.100	86.300	86.300	137,825
2026-08-19	86.100	86.100	85.000	86.000	86.000	187,012
2026-08-18	85.400	86.200	85.100	86.200	86.200	126,202
2026-08-17	86.100	86.100	85.200	85.400	85.400	82,962
2026-08-14	86.500	87.000	86.000	86.200	86.200	86,002
2026-08-13	86.500	86.600	86.000	86.100	86.100	69,283
2026-08-12	86.500	86.800	86.000	86.400	86.400	46,555
2026-08-11	86.000	87.000	85.700	86.800	86.800	212,681
2026-08-10	87.100	87.300	86.100	86.300	86.300	120,012
2026-08-07	85.600	86.900	85.200	86.900	86.900	92,739
2026-08-06	86.700	86.900	85.300	85.600	85.600	82,413
2026-08-05	85.600	86.600	85.400	86.600	86.600	201,533
2026-08-04	85.500	85.600	84.600	85.300	85.300	108,505
2026-08-03	85.200	85.700	85.000	85.600	85.600	113,827
2026-07-31	85.900	85.900	85.100	85.300	85.300	100,403
2026-07-30	85.000	86.700	83.900	85.900	85.900	158,788
2026-07-29	85.300	85.900	83.700	84.400	84.400	200,858
2026-07-28	84.400	85.900	84.100	85.000	85.000	150,021
2026-07-27	83.600	84.800	83.600	84.300	84.300	164,745

Page 1 of 5 · 249 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.