Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	71.200	71.850	70.900	71.600	62.517	325,506
2023-11-29	70.500	71.800	70.150	71.450	62.386	137,883
2023-11-28	70.700	70.750	70.000	70.750	61.775	77,300
2023-11-27	69.500	70.850	69.500	70.600	61.644	310,173
2023-11-24	68.450	69.750	68.450	69.750	60.902	232,317
2023-11-23	67.500	68.450	67.300	68.450	59.767	345,129
2023-11-22	68.150	68.350	67.400	67.650	59.068	75,850
2023-11-21	68.500	68.700	67.650	68.050	59.418	104,367
2023-11-20	69.850	69.850	68.150	68.450	59.767	83,364
2023-11-17	69.000	69.450	68.500	69.200	60.422	102,164
2023-11-16	69.600	69.600	68.900	69.000	60.247	129,916
2023-11-15	69.000	69.900	68.500	69.550	60.727	239,368
2023-11-14	67.100	68.850	67.000	68.800	60.072	308,382
2023-11-13	67.450	67.850	66.750	67.150	58.632	161,655
2023-11-10	66.850	67.400	66.500	67.400	58.850	170,610
2023-11-09	67.000	67.100	65.900	67.100	58.588	277,804
2023-11-08	64.700	67.000	64.700	67.000	58.501	294,027
2023-11-07	65.800	66.550	64.650	64.700	56.493	117,189
2023-11-06	64.000	66.100	63.700	66.050	57.671	405,406
2023-11-03	63.100	64.000	62.350	63.750	55.663	387,817
2023-11-02	62.100	64.300	61.950	63.100	55.095	297,675
2023-11-01	63.250	63.650	62.700	63.100	55.095	136,376
2023-10-31	63.800	63.800	62.800	63.250	55.226	164,421
2023-10-30	63.000	63.600	62.500	62.800	54.834	138,374
2023-10-27	63.000	63.100	62.300	62.800	54.834	114,416
2023-10-26	62.000	62.500	61.600	62.000	54.135	73,856
2023-10-25	63.700	63.900	61.800	62.100	54.222	289,233
2023-10-24	62.700	63.800	62.400	63.650	55.576	208,172
2023-10-23	62.000	62.700	61.100	62.000	54.135	172,462
2023-10-20	63.000	63.000	62.250	62.400	54.484	219,638
2023-10-19	62.300	63.750	62.000	63.000	55.008	211,284
2023-10-18	61.500	62.300	61.050	62.200	54.310	119,366
2023-10-17	61.600	61.700	60.800	61.200	53.437	115,326
2023-10-16	61.650	61.900	60.600	61.550	53.742	159,973
2023-10-13	61.500	62.200	61.200	62.100	54.222	112,698
2023-10-12	61.000	61.750	60.500	61.750	53.917	188,240
2023-10-11	61.550	61.550	60.250	60.650	52.956	220,545
2023-10-10	60.100	61.550	60.050	61.200	53.437	275,836
2023-10-09	59.300	60.750	59.200	60.150	52.520	405,588
2023-10-06	59.000	59.900	58.600	59.000	51.516	151,609
2023-10-05	59.400	59.500	58.400	59.100	51.603	182,640
2023-10-04	59.250	59.300	58.200	58.400	50.992	183,952
2023-10-03	60.000	60.000	58.750	59.300	51.778	219,070
2023-10-02	60.000	61.400	59.550	59.650	52.083	349,097
2023-09-29	59.000	60.150	59.000	59.750	52.170	255,871
2023-09-28	57.500	58.750	57.500	58.600	51.166	233,160
2023-09-27	58.050	58.450	57.550	58.400	50.992	97,197
2023-09-26	58.000	58.750	57.700	58.050	50.686	132,343
2023-09-25	59.000	59.050	57.800	58.400	50.992	236,452
2023-09-22	59.350	59.350	58.900	59.150	51.647	87,373
2023-09-21	59.900	59.900	58.600	59.350	51.821	149,684
2023-09-20	59.650	59.800	58.850	59.700	52.127	206,429
2023-09-19	59.000	59.700	58.900	59.550	51.996	129,777
2023-09-18	60.300	60.300	59.100	59.150	51.647	247,376
2023-09-15	60.750	61.150	60.050	60.400	52.738	402,713
2023-09-14	60.950	61.550	60.600	60.750	53.044	129,124
2023-09-13	61.200	61.600	60.600	60.600	52.913	192,493
2023-09-12	61.700	62.700	60.900	60.950	53.218	128,448
2023-09-11	60.600	61.850	60.600	61.700	53.873	116,414
2023-09-08	60.050	61.350	59.850	61.050	53.306	190,318

← NewerPage 13 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.