Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 70.250 | 70.700 | 69.550 | 70.700 | 64.893 | 200,925 |
| 2024-05-29 | 70.500 | 70.650 | 69.950 | 70.250 | 64.480 | 187,035 |
| 2024-05-28 | 70.900 | 70.900 | 70.050 | 70.500 | 64.710 | 180,567 |
| 2024-05-27 | 70.000 | 70.700 | 69.500 | 70.700 | 64.893 | 167,092 |
| 2024-05-24 | 69.450 | 69.800 | 68.900 | 69.800 | 64.067 | 131,367 |
| 2024-05-23 | 69.200 | 69.800 | 68.950 | 69.350 | 63.654 | 186,838 |
| 2024-05-22 | 68.750 | 69.450 | 68.600 | 68.950 | 63.287 | 418,782 |
| 2024-05-21 | 70.000 | 70.200 | 68.700 | 68.700 | 63.058 | 524,762 |
| 2024-05-16 | 70.500 | 70.700 | 69.500 | 69.650 | 63.930 | 142,098 |
| 2024-05-15 | 71.000 | 71.200 | 70.050 | 70.050 | 64.297 | 235,452 |
| 2024-05-14 | 70.800 | 71.500 | 70.500 | 70.550 | 64.756 | 323,377 |
| 2024-05-13 | 69.900 | 70.700 | 69.600 | 70.500 | 64.710 | 223,703 |
| 2024-05-10 | 70.600 | 71.250 | 69.300 | 69.900 | 64.159 | 208,477 |
| 2024-05-08 | 69.200 | 71.000 | 69.200 | 70.250 | 64.480 | 451,190 |
| 2024-05-07 | 68.500 | 69.500 | 68.350 | 69.500 | 63.792 | 293,810 |
| 2024-05-06 | 68.500 | 68.900 | 68.050 | 68.750 | 63.103 | 243,460 |
| 2024-05-03 | 67.200 | 68.750 | 67.000 | 68.250 | 62.645 | 435,209 |
| 2024-05-02 | 67.950 | 67.950 | 66.200 | 66.700 | 61.222 | 301,490 |
| 2024-04-30 | 70.000 | 70.850 | 69.500 | 70.200 | 61.295 | 406,860 |
| 2024-04-29 | 68.900 | 70.000 | 67.650 | 70.000 | 61.120 | 580,905 |
| 2024-04-26 | 69.950 | 69.950 | 68.100 | 68.700 | 59.985 | 528,636 |
| 2024-04-25 | 74.350 | 74.350 | 68.050 | 69.500 | 60.684 | 1,798,324 |
| 2024-04-24 | 79.700 | 79.800 | 78.650 | 79.050 | 69.022 | 104,486 |
| 2024-04-23 | 79.650 | 79.750 | 78.500 | 79.300 | 69.240 | 68,570 |
| 2024-04-22 | 79.000 | 79.000 | 78.050 | 78.300 | 68.367 | 87,821 |
| 2024-04-19 | 78.250 | 78.850 | 77.400 | 78.800 | 68.804 | 160,771 |
| 2024-04-18 | 77.700 | 79.350 | 77.700 | 78.950 | 68.935 | 137,203 |
| 2024-04-17 | 80.000 | 80.450 | 78.650 | 78.650 | 68.673 | 111,792 |
| 2024-04-16 | 81.650 | 81.750 | 80.150 | 80.350 | 70.157 | 77,106 |
| 2024-04-15 | 81.400 | 82.500 | 80.000 | 82.050 | 71.642 | 135,419 |
| 2024-04-12 | 81.000 | 82.000 | 80.650 | 81.800 | 71.423 | 153,620 |
| 2024-04-11 | 80.500 | 81.200 | 80.350 | 80.350 | 70.157 | 139,088 |
| 2024-04-10 | 80.250 | 81.000 | 79.800 | 80.700 | 70.463 | 327,820 |
| 2024-04-09 | 80.950 | 81.400 | 80.150 | 80.450 | 70.245 | 167,143 |
| 2024-04-08 | 77.600 | 81.000 | 77.600 | 80.500 | 70.288 | 282,515 |
| 2024-04-05 | 76.700 | 77.000 | 76.350 | 76.900 | 67.145 | 546,748 |
| 2024-04-04 | 78.950 | 79.150 | 76.800 | 76.900 | 67.145 | 151,071 |
| 2024-04-03 | 79.000 | 79.700 | 78.350 | 78.950 | 68.935 | 125,976 |
| 2024-04-02 | 79.000 | 79.800 | 78.450 | 78.800 | 68.804 | 350,140 |
| 2024-03-27 | 79.000 | 79.350 | 78.000 | 78.000 | 68.105 | 118,751 |
| 2024-03-26 | 77.000 | 78.050 | 76.250 | 78.050 | 68.149 | 124,397 |
| 2024-03-25 | 74.000 | 76.200 | 74.000 | 76.100 | 66.446 | 130,233 |
| 2024-03-22 | 74.200 | 75.650 | 74.200 | 74.950 | 65.442 | 256,631 |
| 2024-03-21 | 74.650 | 74.950 | 73.000 | 73.500 | 64.176 | 237,647 |
| 2024-03-20 | 74.350 | 74.900 | 74.350 | 74.650 | 65.180 | 121,011 |
| 2024-03-19 | 74.200 | 74.650 | 74.000 | 74.300 | 64.875 | 165,139 |
| 2024-03-18 | 75.150 | 75.150 | 74.200 | 74.200 | 64.787 | 102,186 |
| 2024-03-15 | 73.550 | 74.700 | 73.550 | 74.700 | 65.224 | 291,126 |
| 2024-03-14 | 74.000 | 74.700 | 73.650 | 74.000 | 64.613 | 98,396 |
| 2024-03-13 | 74.900 | 75.800 | 74.500 | 74.800 | 65.311 | 179,116 |
| 2024-03-12 | 73.300 | 74.800 | 73.300 | 74.800 | 65.311 | 170,648 |
| 2024-03-11 | 72.300 | 73.050 | 72.050 | 73.000 | 63.740 | 63,272 |
| 2024-03-08 | 72.000 | 73.250 | 72.000 | 72.550 | 63.347 | 73,581 |
| 2024-03-07 | 71.900 | 72.650 | 71.500 | 72.300 | 63.128 | 66,908 |
| 2024-03-06 | 73.850 | 73.850 | 71.950 | 71.950 | 62.823 | 73,115 |
| 2024-03-05 | 73.150 | 73.650 | 73.000 | 73.050 | 63.783 | 84,359 |
| 2024-03-04 | 74.000 | 74.350 | 73.500 | 73.500 | 64.176 | 135,801 |
| 2024-03-01 | 74.250 | 75.550 | 73.550 | 73.900 | 64.525 | 148,119 |
| 2024-02-29 | 71.900 | 73.150 | 71.450 | 73.150 | 63.871 | 182,157 |
| 2024-02-28 | 72.050 | 72.450 | 71.200 | 71.900 | 62.779 | 94,632 |
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.