Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	72.000	72.400	71.950	72.050	62.910	185,672
2023-06-15	72.800	72.900	72.300	72.700	63.478	192,798
2023-06-14	72.000	73.000	71.800	73.000	63.740	181,095
2023-06-13	71.550	72.400	71.050	72.400	63.216	137,115
2023-06-12	71.050	71.750	71.000	71.500	62.430	194,528
2023-06-09	69.550	71.050	69.550	71.050	62.037	228,909
2023-06-08	69.400	69.750	68.750	69.450	60.640	132,767
2023-06-07	69.150	71.050	69.150	70.550	61.600	197,360
2023-06-06	71.000	71.400	69.150	69.150	60.378	247,293
2023-06-05	72.000	72.250	71.100	72.250	63.085	262,236
2023-06-02	71.050	72.400	70.950	71.900	62.779	211,700
2023-06-01	73.150	73.150	69.300	70.500	61.557	3,452,280
2023-05-31	71.850	73.400	71.650	73.400	64.089	521,808
2023-05-30	71.050	72.750	71.050	72.250	63.085	229,130
2023-05-26	71.350	71.550	70.900	71.250	62.212	111,311
2023-05-25	71.000	71.900	70.600	71.050	62.037	184,163
2023-05-24	73.800	73.800	70.500	70.800	61.819	312,560
2023-05-23	75.300	75.700	74.200	74.650	65.180	188,485
2023-05-22	75.350	75.750	75.050	75.350	65.791	111,252
2023-05-19	75.000	75.700	74.600	75.150	65.617	159,330
2023-05-16	76.250	76.750	75.350	75.450	65.879	209,969
2023-05-15	76.300	77.150	76.050	76.850	67.101	227,092
2023-05-12	75.500	76.450	75.000	76.000	66.359	217,168
2023-05-11	75.500	76.250	75.050	75.400	65.835	156,450
2023-05-10	75.100	76.000	74.600	75.000	65.486	110,017
2023-05-09	74.400	75.100	74.000	75.000	65.486	328,311
2023-05-08	74.900	74.900	73.150	74.350	64.918	589,734
2023-05-05	73.950	74.900	73.300	74.900	65.399	387,879
2023-05-04	75.000	75.000	73.600	73.950	64.569	173,011
2023-05-03	76.100	76.100	74.950	75.250	65.704	189,592
2023-05-02	76.300	76.550	74.950	76.300	66.621	264,704
2023-04-28	75.500	76.500	73.600	76.250	66.577	332,573
2023-04-27	72.400	76.000	72.100	75.150	65.617	695,980
2023-04-26	71.500	72.200	71.200	72.100	62.954	356,026
2023-04-25	72.100	72.200	71.000	71.450	62.386	296,240
2023-04-24	70.850	72.000	70.800	71.650	62.561	218,729
2023-04-21	69.900	71.450	69.200	71.450	62.386	232,836
2023-04-20	73.000	73.650	72.500	73.250	61.557	296,955
2023-04-19	72.250	72.950	72.100	72.500	60.926	148,784
2023-04-18	74.000	74.000	72.350	72.800	61.179	192,057
2023-04-17	75.550	75.700	73.650	73.800	62.019	182,241
2023-04-14	76.150	76.650	74.800	75.350	63.322	214,165
2023-04-13	77.000	77.700	76.650	76.750	64.498	196,003
2023-04-12	76.850	77.100	76.150	76.850	64.582	216,250
2023-04-11	75.050	76.550	74.900	76.350	64.162	224,225
2023-04-05	74.950	75.200	74.100	74.750	62.817	91,100
2023-04-04	74.450	75.400	73.300	74.950	62.985	198,812
2023-04-03	73.500	74.450	73.150	73.950	62.145	207,958
2023-03-31	73.050	74.150	72.350	72.650	61.053	308,400
2023-03-30	75.150	75.150	72.400	72.750	61.137	322,530
2023-03-29	74.850	75.400	73.900	74.500	62.607	425,900
2023-03-28	75.000	75.000	74.000	74.450	62.565	154,112
2023-03-27	73.500	74.900	73.500	74.600	62.691	135,806
2023-03-24	73.700	73.850	72.250	73.750	61.977	341,672
2023-03-23	72.700	73.700	72.300	73.700	61.935	236,499
2023-03-22	71.700	73.250	71.550	72.800	61.179	232,916
2023-03-21	70.500	72.350	70.500	72.300	60.758	333,202
2023-03-20	68.700	70.950	67.900	70.700	59.414	298,451
2023-03-17	71.750	73.400	69.000	69.000	57.985	4,940,486
2023-03-16	71.150	72.150	70.350	71.400	60.002	401,759

← NewerPage 15 of 22 · 1,261 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.