Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	72.650	73.050	70.600	71.250	59.876	246,899
2023-03-14	71.250	73.200	71.250	72.400	60.842	246,338
2023-03-13	72.800	72.850	70.600	71.200	59.834	367,197
2023-03-10	73.750	73.750	72.650	72.850	61.221	79,608
2023-03-09	73.300	74.050	72.750	73.750	61.977	199,518
2023-03-08	72.500	73.400	71.800	73.050	61.389	222,284
2023-03-07	73.600	73.600	72.400	72.850	61.221	153,119
2023-03-06	73.600	74.300	73.300	73.650	61.893	170,756
2023-03-03	74.500	74.500	73.200	73.550	61.809	157,782
2023-03-02	74.400	74.650	73.450	73.900	62.103	204,532
2023-03-01	72.900	74.400	72.100	74.300	62.439	307,605
2023-02-28	74.600	75.500	72.750	73.300	61.599	323,823
2023-02-27	74.250	75.350	74.100	74.700	62.775	149,582
2023-02-24	75.000	75.850	74.350	74.450	62.565	262,669
2023-02-23	74.500	74.950	73.950	74.850	62.901	206,433
2023-02-22	74.550	74.900	73.750	74.450	62.565	225,876
2023-02-21	74.000	75.250	73.500	74.800	62.859	313,021
2023-02-20	73.800	74.500	73.500	73.900	62.103	284,456
2023-02-17	73.800	73.800	72.550	73.600	61.851	280,078
2023-02-16	72.800	73.800	72.600	73.650	61.893	314,991
2023-02-15	72.300	73.250	71.850	72.800	61.179	297,120
2023-02-14	71.450	72.350	71.000	72.350	60.800	411,595
2023-02-13	70.550	71.400	70.050	71.150	59.792	251,812
2023-02-10	69.650	70.650	69.200	70.250	59.036	281,303
2023-02-09	69.900	70.250	68.900	69.600	58.489	244,078
2023-02-08	68.400	69.900	68.300	69.650	58.531	298,309
2023-02-07	68.400	68.400	67.050	68.050	57.187	265,108
2023-02-06	68.600	68.600	66.200	68.000	57.145	435,856
2023-02-03	68.300	69.500	66.900	68.350	57.439	401,093
2023-02-02	69.000	70.000	66.300	67.300	56.557	914,732
2023-02-01	64.600	66.250	64.600	65.950	55.422	385,263
2023-01-31	64.000	64.500	63.400	64.150	53.909	237,664
2023-01-30	64.000	64.200	63.650	63.950	53.741	245,258
2023-01-27	64.600	64.950	64.100	64.350	54.078	170,297
2023-01-26	64.500	65.600	64.450	65.000	54.624	234,660
2023-01-25	65.450	65.450	64.450	64.500	54.204	182,042
2023-01-24	65.950	65.950	64.650	65.200	54.792	545,558
2023-01-23	65.750	65.950	64.750	65.600	55.128	292,899
2023-01-20	64.200	65.800	64.200	65.150	54.750	790,391
2023-01-19	66.350	66.800	65.450	65.950	55.422	463,835
2023-01-18	67.700	68.350	66.200	66.450	55.842	429,050
2023-01-17	69.700	69.700	67.500	69.050	58.027	288,843
2023-01-16	70.000	70.450	69.050	69.150	58.111	381,520
2023-01-13	69.500	69.800	68.800	69.600	58.489	396,038
2023-01-12	69.200	69.400	68.350	69.200	58.153	285,489
2023-01-11	69.800	70.000	68.500	69.150	58.111	341,921
2023-01-10	70.100	70.600	69.600	69.650	58.531	314,559
2023-01-09	69.900	71.700	69.600	70.150	58.952	546,327
2023-01-06	70.400	70.650	68.950	69.200	58.153	525,228
2023-01-05	69.250	70.350	69.250	70.000	58.826	547,750
2023-01-04	68.400	69.600	68.400	69.250	58.195	205,549
2023-01-03	67.100	68.400	67.100	68.400	57.481	187,611
2023-01-02	68.550	68.750	66.700	67.650	56.851	297,603
2022-12-30	68.800	69.600	68.500	68.650	57.691	178,113
2022-12-29	68.550	69.400	68.200	69.250	58.195	104,218
2022-12-28	68.300	68.650	67.400	68.650	57.691	137,401
2022-12-27	68.100	69.000	67.850	67.900	57.061	114,529
2022-12-23	67.900	68.500	67.500	67.850	57.019	135,454
2022-12-22	67.250	67.850	67.050	67.750	56.935	187,061
2022-12-21	66.350	67.450	66.350	66.850	56.178	276,723

← NewerPage 16 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.