Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	65.950	66.300	65.300	66.200	55.632	220,731
2022-12-19	66.200	66.400	64.550	66.200	55.632	464,862
2022-12-16	66.800	66.950	65.800	66.150	55.590	338,206
2022-12-15	66.200	67.800	66.050	66.900	56.220	394,027
2022-12-14	66.000	66.300	64.750	66.150	55.590	207,948
2022-12-13	64.750	65.500	64.300	65.200	54.792	379,200
2022-12-12	64.700	64.850	64.150	64.600	54.288	387,748
2022-12-09	63.100	64.850	63.100	64.550	54.246	468,181
2022-12-08	63.750	65.700	63.300	63.650	53.489	323,337
2022-12-07	63.000	63.450	62.600	63.150	53.069	156,888
2022-12-06	63.700	63.750	62.850	63.400	53.279	147,216
2022-12-05	63.150	64.050	62.650	63.800	53.615	151,312
2022-12-02	62.500	63.850	62.500	62.900	52.859	573,608
2022-12-01	63.000	63.950	62.300	62.500	52.523	304,245
2022-11-30	61.650	62.350	61.400	62.300	52.355	214,655
2022-11-29	61.350	61.800	61.000	61.400	51.598	107,241
2022-11-28	61.500	61.750	61.000	61.350	51.556	106,053
2022-11-25	61.350	62.350	61.350	61.650	51.809	118,695
2022-11-24	61.250	61.750	60.800	61.350	51.556	139,405
2022-11-23	61.000	62.250	61.000	61.250	51.472	168,841
2022-11-22	59.500	60.900	59.500	60.650	50.968	157,848
2022-11-21	58.750	59.700	58.600	59.250	49.792	65,420
2022-11-18	58.500	59.300	58.050	59.150	49.708	115,287
2022-11-17	57.550	58.550	57.550	58.300	48.993	101,292
2022-11-16	58.250	58.750	57.850	58.100	48.825	290,036
2022-11-15	58.750	58.950	57.700	58.250	48.951	157,793
2022-11-14	58.050	58.400	57.600	58.200	48.909	87,222
2022-11-11	58.650	59.500	57.550	57.850	48.615	177,774
2022-11-10	56.800	58.450	56.250	58.450	49.119	276,141
2022-11-09	58.400	58.550	56.600	56.700	47.649	196,677
2022-11-08	58.550	58.850	57.550	57.550	48.363	137,219
2022-11-07	58.900	59.100	58.050	58.150	48.867	221,380
2022-11-04	62.500	62.500	58.650	58.950	49.540	537,805
2022-11-03	59.000	62.800	56.050	61.650	51.809	1,028,546
2022-11-02	60.750	62.100	60.500	60.650	50.968	740,172
2022-11-01	62.600	62.600	60.750	61.050	51.304	394,513
2022-10-31	61.800	62.550	61.250	61.900	52.019	246,922
2022-10-28	61.150	61.750	60.400	61.750	51.893	155,809
2022-10-27	60.650	61.550	60.450	61.200	51.430	326,217
2022-10-26	60.300	61.050	60.300	60.600	50.926	125,670
2022-10-25	59.450	60.800	58.750	60.200	50.590	191,829
2022-10-24	59.000	59.550	57.850	59.200	49.750	210,645
2022-10-21	57.900	58.800	57.350	58.600	49.245	120,859
2022-10-20	58.550	58.550	57.400	57.900	48.657	93,969
2022-10-19	58.700	58.700	57.850	58.550	49.203	268,427
2022-10-18	58.000	58.600	57.750	58.600	49.245	110,144
2022-10-17	58.700	58.700	57.300	57.900	48.657	174,516
2022-10-14	57.500	59.150	57.500	58.300	48.993	218,282
2022-10-13	57.500	57.700	57.050	57.200	48.069	254,968
2022-10-12	58.000	58.250	57.400	57.500	48.321	152,328
2022-10-11	58.000	58.500	57.400	58.200	48.909	235,794
2022-10-10	57.900	58.000	57.200	58.000	48.741	157,606
2022-10-07	57.500	58.200	57.000	58.200	48.909	251,902
2022-10-06	58.000	58.100	57.400	57.550	48.363	93,306
2022-10-05	58.150	58.150	57.100	57.450	48.279	179,263
2022-10-04	56.950	58.050	56.350	57.950	48.699	927,686
2022-10-03	54.700	56.400	54.400	56.150	47.187	227,140
2022-09-30	53.200	54.650	53.200	54.450	45.758	221,036
2022-09-29	53.800	53.800	53.000	53.200	44.707	196,797
2022-09-28	54.350	54.350	52.300	53.450	44.918	235,599

← NewerPage 17 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.