Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	71.000	72.050	71.000	72.050	62.910	91,770
2024-02-26	71.000	72.350	71.000	72.000	62.866	89,746
2024-02-23	71.100	72.150	70.700	72.100	62.954	100,316
2024-02-22	71.100	72.350	71.100	71.650	62.561	85,729
2024-02-21	71.650	72.300	70.800	71.500	62.430	1,004,101
2024-02-20	72.550	72.650	71.700	72.250	63.085	106,185
2024-02-19	71.800	72.450	71.250	72.350	63.172	58,232
2024-02-16	71.400	72.250	71.300	72.100	62.954	146,204
2024-02-15	72.500	72.600	71.350	71.700	62.605	223,442
2024-02-14	74.000	74.100	72.550	72.550	63.347	121,995
2024-02-13	72.050	74.150	72.050	74.000	64.613	193,806
2024-02-12	72.050	73.000	72.050	72.650	63.434	116,879
2024-02-09	73.100	73.150	72.050	72.450	63.259	181,989
2024-02-08	74.000	74.050	73.100	73.300	64.002	130,258
2024-02-07	74.000	74.300	73.000	74.000	64.613	163,405
2024-02-06	76.100	76.250	74.000	74.000	64.613	216,765
2024-02-05	75.500	76.450	75.500	76.250	66.577	217,831
2024-02-02	76.350	76.350	72.900	75.500	65.922	401,265
2024-02-01	73.450	77.800	72.800	76.650	66.927	1,298,123
2024-01-31	79.000	79.500	78.450	78.950	68.935	181,489
2024-01-30	80.050	80.200	79.150	79.350	69.284	177,337
2024-01-29	79.100	80.250	79.100	80.250	70.070	151,333
2024-01-26	81.600	81.600	79.700	80.200	70.026	143,930
2024-01-25	81.300	81.800	81.050	81.600	71.249	137,164
2024-01-24	82.000	82.350	81.200	81.300	70.987	161,590
2024-01-23	82.000	82.550	81.150	81.550	71.205	152,381
2024-01-22	80.600	81.950	80.150	81.950	71.554	202,684
2024-01-19	80.350	80.750	79.750	80.000	69.852	349,470
2024-01-18	80.800	80.800	79.350	80.350	70.157	320,062
2024-01-17	80.000	80.500	79.650	80.000	69.852	248,136
2024-01-16	80.000	81.100	79.850	80.200	70.026	391,736
2024-01-15	79.800	79.800	78.650	79.600	69.502	143,063
2024-01-12	79.000	80.050	78.950	80.000	69.852	154,219
2024-01-11	79.200	80.000	78.550	78.600	68.629	180,579
2024-01-10	80.000	80.000	78.750	79.200	69.153	148,834
2024-01-09	77.950	80.000	77.550	79.750	69.633	280,598
2024-01-08	76.850	77.750	76.500	77.750	67.887	85,270
2024-01-05	78.000	78.550	76.350	76.850	67.101	106,823
2024-01-04	77.350	78.000	77.350	78.000	68.105	165,985
2024-01-03	76.600	77.500	76.400	77.200	67.407	177,632
2024-01-02	76.700	77.700	76.250	76.400	66.708	215,689
2023-12-29	76.600	77.250	76.300	76.750	67.014	133,357
2023-12-28	76.000	76.600	75.400	76.600	66.883	87,983
2023-12-27	75.800	76.100	74.800	75.650	66.053	127,193
2023-12-22	75.000	75.850	74.100	75.850	66.228	125,826
2023-12-21	75.000	76.450	75.000	75.400	65.835	183,027
2023-12-20	75.500	76.450	75.100	75.850	66.228	194,200
2023-12-19	74.500	77.100	74.500	75.950	66.315	650,927
2023-12-18	70.000	74.550	69.300	73.550	64.220	623,607
2023-12-15	70.500	71.100	69.300	69.600	60.771	2,582,187
2023-12-14	70.500	71.750	70.100	70.100	61.207	130,788
2023-12-13	71.300	71.300	69.700	70.750	61.775	137,525
2023-12-12	70.650	71.400	70.250	71.400	62.343	147,820
2023-12-11	70.600	71.350	70.150	71.300	62.255	145,990
2023-12-08	70.900	71.350	70.400	71.350	62.299	145,162
2023-12-07	72.000	72.000	70.650	70.900	61.906	88,252
2023-12-06	72.100	72.300	71.650	72.100	62.954	113,516
2023-12-05	72.000	72.250	71.100	71.550	62.474	129,910
2023-12-04	72.150	72.500	70.850	71.350	62.299	101,094
2023-12-01	71.600	72.450	71.500	72.150	62.997	95,727

← NewerPage 12 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.