Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	47.000	47.000	45.820	46.560	39.127	207,856
2022-07-04	47.000	47.000	46.360	46.740	39.279	175,025
2022-07-01	45.500	46.820	45.500	46.600	39.161	187,543
2022-06-30	47.180	47.180	45.760	45.960	38.623	269,855
2022-06-29	47.200	47.200	46.340	47.180	39.648	197,533
2022-06-28	47.000	47.240	46.220	47.000	39.497	341,948
2022-06-27	46.320	47.340	46.300	46.860	39.380	151,805
2022-06-24	45.500	46.300	45.120	46.300	38.909	2,189,615
2022-06-23	45.080	45.320	44.700	45.320	38.085	139,641
2022-06-22	45.500	45.500	44.400	45.140	37.934	201,328
2022-06-21	45.340	45.720	45.100	45.520	38.253	154,430
2022-06-20	44.620	45.600	44.620	45.280	38.052	172,305
2022-06-17	44.000	45.320	44.000	45.100	37.900	300,622
2022-06-16	46.000	46.220	43.680	44.240	37.178	548,499
2022-06-15	45.500	46.060	45.160	45.680	38.388	399,753
2022-06-14	46.420	47.000	45.220	45.940	38.606	216,716
2022-06-13	46.000	46.500	45.080	46.340	38.943	434,905
2022-06-10	47.660	47.660	46.200	46.200	38.825	388,378
2022-06-09	48.940	48.940	47.080	47.660	40.052	348,410
2022-06-08	48.840	49.580	48.560	48.940	41.127	506,027
2022-06-07	48.040	49.600	48.000	48.580	40.825	354,769
2022-06-03	48.500	48.580	47.740	48.000	40.338	142,301
2022-06-02	48.000	48.460	47.540	48.300	40.590	172,232
2022-06-01	48.820	48.820	47.580	47.920	40.270	272,141
2022-05-31	49.100	49.100	48.140	48.300	40.590	358,721
2022-05-30	49.720	49.720	48.000	49.020	41.195	3,337,767
2022-05-27	47.500	49.160	47.440	48.760	40.976	545,308
2022-05-25	47.540	47.800	46.900	46.900	39.413	458,238
2022-05-24	47.300	47.700	47.080	47.240	39.699	226,648
2022-05-23	47.480	47.960	47.280	47.680	40.069	189,936
2022-05-20	48.500	48.500	47.020	47.080	39.564	327,364
2022-05-19	49.300	49.300	47.120	47.900	40.254	601,131
2022-05-18	51.100	51.100	49.260	49.660	41.733	312,490
2022-05-16	50.600	50.600	49.740	50.600	42.522	227,795
2022-05-13	49.000	50.650	48.500	50.350	42.312	360,279
2022-05-12	48.780	48.780	47.640	48.160	40.472	1,346,333
2022-05-11	48.300	49.220	47.800	48.780	40.993	288,963
2022-05-10	47.600	48.700	46.980	48.500	40.758	377,709
2022-05-09	48.800	48.800	47.520	47.900	40.254	327,266
2022-05-06	49.380	49.560	48.520	48.860	41.060	365,955
2022-05-05	49.940	50.650	49.200	50.200	42.186	427,040
2022-05-04	49.020	49.820	48.360	49.000	41.178	788,804
2022-05-03	47.000	48.300	46.680	48.300	40.590	625,927
2022-05-02	47.800	48.160	46.740	47.060	39.548	602,280
2022-04-29	50.000	50.000	46.800	47.800	40.169	817,952
2022-04-28	52.900	52.900	47.560	48.100	40.422	1,651,230
2022-04-27	53.500	53.500	51.850	52.400	44.035	622,415
2022-04-26	53.000	53.800	52.250	53.550	45.002	346,116
2022-04-25	53.300	53.300	51.700	52.600	44.203	337,583
2022-04-22	53.850	53.950	52.500	53.400	44.876	688,085
2022-04-21	57.500	57.600	56.500	57.150	46.766	695,049
2022-04-20	57.550	57.550	56.450	56.700	46.398	528,327
2022-04-19	56.750	57.650	56.400	57.050	46.685	376,159
2022-04-13	56.000	56.900	56.000	56.200	45.989	374,538
2022-04-12	56.300	56.500	55.600	56.250	46.030	779,643
2022-04-11	56.900	57.150	56.350	56.500	46.234	281,073
2022-04-08	56.000	56.750	55.500	56.300	46.071	431,424
2022-04-07	56.000	56.450	55.200	55.950	45.784	280,385
2022-04-06	56.200	56.500	55.200	55.800	45.662	229,858
2022-04-05	57.300	57.400	56.050	56.050	45.866	336,100

← NewerPage 19 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.