Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	65.900	66.900	65.900	66.350	60.901	107,481
2024-08-21	66.000	66.550	66.000	66.400	60.947	52,560
2024-08-20	66.950	66.950	65.550	65.700	60.304	200,742
2024-08-19	66.850	67.000	66.200	67.000	61.497	87,339
2024-08-16	67.500	67.500	66.400	66.650	61.176	139,976
2024-08-15	66.800	67.200	66.200	67.200	61.681	118,759
2024-08-14	67.000	67.400	66.250	67.150	61.635	234,070
2024-08-13	67.150	67.400	65.550	67.100	61.589	382,999
2024-08-12	66.550	67.150	66.250	67.150	61.635	98,418
2024-08-09	65.450	66.750	65.350	66.550	61.084	127,178
2024-08-08	66.000	66.000	65.150	65.350	59.983	163,842
2024-08-07	64.200	66.100	63.900	66.100	60.671	253,110
2024-08-06	64.250	65.000	63.250	63.600	58.376	133,780
2024-08-05	62.700	63.500	61.700	63.500	58.285	297,538
2024-08-02	64.600	64.650	63.300	64.150	58.881	175,574
2024-08-01	65.700	65.750	64.700	64.700	59.386	124,369
2024-07-31	65.000	65.800	65.000	65.150	59.799	106,923
2024-07-30	65.000	65.550	64.550	65.450	60.075	143,271
2024-07-29	64.950	65.600	64.550	65.600	60.212	81,673
2024-07-26	64.500	65.200	64.250	64.650	59.340	154,124
2024-07-25	65.500	65.500	64.500	64.500	59.203	144,307
2024-07-24	66.050	67.100	65.500	65.500	60.120	154,788
2024-07-23	66.750	67.150	66.050	66.050	60.625	207,165
2024-07-22	67.000	67.600	66.500	66.600	61.130	222,306
2024-07-19	67.200	67.500	66.500	67.350	61.818	139,420
2024-07-18	67.000	67.850	66.700	67.600	62.048	293,185
2024-07-17	67.000	67.450	66.350	67.300	61.773	202,449
2024-07-16	66.400	66.950	65.500	66.950	61.451	337,162
2024-07-15	66.900	67.250	65.850	66.650	61.176	427,939
2024-07-12	72.600	72.600	67.050	67.050	61.543	1,082,501
2024-07-11	75.150	77.150	72.200	72.600	66.637	478,204
2024-07-10	74.900	75.100	73.450	74.350	68.244	164,538
2024-07-09	73.750	74.600	73.700	74.600	68.473	125,110
2024-07-08	73.550	74.500	73.450	73.900	67.831	117,806
2024-07-05	72.000	74.100	72.000	73.450	67.417	84,652
2024-07-04	72.700	73.000	71.950	72.700	66.729	78,123
2024-07-03	71.700	72.450	71.300	72.450	66.500	98,830
2024-07-02	71.800	72.450	71.700	71.900	65.995	67,464
2024-07-01	72.900	72.900	71.800	71.800	65.903	55,707
2024-06-28	72.500	73.400	72.200	72.400	66.454	288,385
2024-06-27	71.500	72.400	71.500	72.000	66.087	95,252
2024-06-26	73.900	73.900	72.000	72.000	66.087	89,844
2024-06-25	75.000	75.000	72.550	72.600	66.637	89,495
2024-06-24	73.200	74.250	73.150	74.050	67.968	85,772
2024-06-21	72.650	73.600	72.550	73.450	67.417	165,759
2024-06-20	74.000	74.000	72.700	73.000	67.004	93,897
2024-06-19	74.100	74.600	73.900	74.100	68.014	101,065
2024-06-18	75.150	75.700	73.500	74.050	67.968	125,404
2024-06-17	74.350	75.300	74.300	75.150	68.978	260,355
2024-06-14	72.600	74.350	72.600	74.350	68.244	281,685
2024-06-13	73.000	73.400	72.600	72.650	66.683	105,772
2024-06-12	74.400	74.400	73.000	73.000	67.004	199,372
2024-06-11	72.750	74.200	72.750	73.500	67.463	264,118
2024-06-10	70.800	72.350	70.750	72.350	66.408	207,410
2024-06-07	71.500	71.500	70.500	70.600	64.802	202,586
2024-06-06	72.000	72.000	70.450	70.700	64.893	87,252
2024-06-05	72.350	72.800	70.950	71.000	65.169	293,264
2024-06-04	72.500	72.700	71.100	71.800	65.903	226,894
2024-06-03	70.000	72.550	70.000	72.250	66.316	782,171
2024-05-31	70.250	70.500	69.450	69.850	64.113	795,496

← NewerPage 10 of 21 · 1,257 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.