Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	54.750	55.750	54.450	54.800	46.052	203,657
2022-09-26	54.350	55.000	53.650	54.300	45.632	181,483
2022-09-23	56.400	56.500	54.900	55.050	46.262	2,005,682
2022-09-22	56.500	57.200	55.700	55.800	46.892	147,042
2022-09-21	56.550	58.000	56.400	57.300	48.153	256,385
2022-09-20	58.000	58.500	56.950	57.250	48.111	139,656
2022-09-19	58.000	58.450	56.800	57.900	48.657	184,519
2022-09-16	61.200	61.200	58.000	58.200	48.909	392,888
2022-09-15	60.500	61.500	60.500	61.500	51.682	254,427
2022-09-14	59.550	60.750	59.550	60.500	50.842	182,296
2022-09-13	60.000	61.200	59.950	60.650	50.968	311,070
2022-09-12	59.900	60.700	58.700	60.550	50.884	216,632
2022-09-09	55.900	59.000	55.500	59.000	49.582	435,803
2022-09-08	55.000	55.950	54.600	55.300	46.472	1,216,600
2022-09-07	56.750	56.750	54.450	55.250	46.430	256,356
2022-09-06	57.050	58.300	56.650	56.750	47.691	148,201
2022-09-05	57.800	57.850	56.950	57.800	48.573	295,647
2022-09-02	59.000	59.750	58.100	58.350	49.035	440,621
2022-09-01	59.700	59.750	58.300	59.400	49.918	1,232,781
2022-08-31	58.500	60.000	58.500	59.800	50.254	392,609
2022-08-30	59.500	59.850	58.200	59.500	50.002	361,116
2022-08-29	60.000	60.100	58.700	59.600	50.086	356,060
2022-08-26	60.050	61.150	60.000	60.200	50.590	167,177
2022-08-25	60.000	60.400	59.750	60.200	50.590	277,639
2022-08-24	59.000	60.000	58.900	59.850	50.296	616,509
2022-08-23	58.350	59.800	57.750	59.250	49.792	191,657
2022-08-22	60.000	60.300	58.700	59.000	49.582	207,823
2022-08-19	60.000	60.500	59.700	60.200	50.590	210,722
2022-08-18	59.600	59.950	59.500	59.900	50.338	127,860
2022-08-17	60.350	60.350	59.300	59.650	50.128	145,548
2022-08-16	59.950	60.350	59.500	59.900	50.338	178,874
2022-08-15	59.350	59.950	59.050	59.450	49.960	155,216
2022-08-12	59.550	59.550	59.050	59.250	49.792	133,386
2022-08-11	59.500	59.900	59.000	59.200	49.750	155,779
2022-08-10	59.300	59.450	58.450	59.450	49.960	156,723
2022-08-09	58.850	59.450	58.450	59.200	49.750	327,185
2022-08-08	58.250	58.600	57.700	58.050	48.783	169,924
2022-08-05	58.300	58.750	57.800	58.500	49.161	304,362
2022-08-04	57.200	58.250	56.850	58.000	48.741	340,848
2022-08-03	57.000	57.400	56.550	57.000	47.901	446,679
2022-08-02	57.900	58.150	57.400	57.600	48.405	139,026
2022-08-01	57.150	58.050	56.850	58.050	48.783	231,597
2022-07-29	56.800	57.400	56.400	57.000	47.901	230,796
2022-07-28	56.000	56.800	55.900	56.050	47.102	229,711
2022-07-27	57.700	57.700	56.300	56.650	47.607	230,573
2022-07-26	56.750	57.050	55.650	57.050	47.943	211,588
2022-07-25	57.700	58.150	57.000	57.450	48.279	241,144
2022-07-22	57.000	57.400	56.750	57.050	47.943	1,108,640
2022-07-21	57.600	57.650	57.050	57.350	48.195	152,018
2022-07-20	56.700	57.600	56.500	57.150	48.027	209,534
2022-07-19	58.100	58.200	56.300	56.950	47.859	188,717
2022-07-18	56.900	58.950	56.600	58.100	48.825	461,997
2022-07-15	55.500	57.650	54.400	56.500	47.481	1,203,803
2022-07-14	50.100	56.000	50.100	55.250	46.430	1,723,650
2022-07-13	47.700	47.720	46.880	47.260	39.716	290,326
2022-07-12	47.200	47.960	47.180	47.680	40.069	178,780
2022-07-11	47.660	47.980	46.780	47.660	40.052	187,725
2022-07-08	47.500	48.080	47.160	47.360	39.800	259,942
2022-07-07	46.780	47.680	46.560	47.640	40.035	183,501
2022-07-06	46.000	46.940	46.000	46.560	39.127	178,042

← NewerPage 18 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.