Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	57.300	58.500	56.700	57.200	46.807	516,774
2022-04-01	56.300	57.150	56.300	56.500	46.234	249,022
2022-03-31	57.900	57.900	56.500	56.500	46.234	262,086
2022-03-30	58.250	58.750	57.700	57.750	47.257	389,790
2022-03-29	58.800	59.350	58.000	58.250	47.666	297,579
2022-03-28	59.500	59.500	58.400	58.800	48.117	165,326
2022-03-25	59.900	59.900	58.700	58.900	48.198	137,189
2022-03-24	61.250	61.250	58.950	59.300	48.526	302,288
2022-03-23	60.400	61.400	59.900	61.150	50.040	495,131
2022-03-22	59.050	60.000	58.650	59.800	48.935	400,267
2022-03-21	57.500	59.100	57.500	58.650	47.994	777,817
2022-03-18	57.600	58.100	57.450	57.600	47.135	221,797
2022-03-17	58.000	58.500	57.200	57.500	47.053	179,019
2022-03-16	56.800	57.650	56.750	57.650	47.175	274,124
2022-03-15	57.200	57.200	55.700	56.050	45.866	184,798
2022-03-14	57.000	57.200	56.150	57.050	46.685	246,909
2022-03-11	56.300	57.050	55.750	56.750	46.439	323,128
2022-03-10	56.400	56.400	55.100	56.050	45.866	224,362
2022-03-09	55.800	56.900	55.200	55.300	45.252	296,979
2022-03-08	53.950	56.150	53.700	55.650	45.539	358,861
2022-03-07	53.800	54.450	52.150	53.900	44.107	334,073
2022-03-04	55.250	55.250	53.750	54.600	44.680	188,152
2022-03-03	54.000	55.700	53.950	55.300	45.252	290,392
2022-03-02	55.500	55.500	53.750	54.700	44.761	302,536
2022-03-01	54.450	55.900	54.400	55.500	45.416	581,914
2022-02-28	56.000	56.450	55.100	56.200	45.989	553,431
2022-02-25	58.100	58.600	57.100	57.950	47.421	157,688
2022-02-24	56.500	57.700	56.200	57.700	47.216	335,438
2022-02-23	58.300	59.000	57.700	58.650	47.994	169,481
2022-02-22	56.550	59.250	56.100	58.600	47.953	338,733
2022-02-21	60.400	60.450	58.150	58.300	47.707	1,218,281
2022-02-18	62.000	62.000	60.850	61.350	50.203	154,974
2022-02-17	62.300	62.300	61.550	61.650	50.449	145,922
2022-02-16	61.600	62.900	61.600	62.400	51.062	184,029
2022-02-15	60.700	61.850	60.650	61.600	50.408	156,539
2022-02-14	62.200	62.200	60.300	61.000	49.917	426,168
2022-02-11	62.900	62.900	61.650	62.700	51.308	105,536
2022-02-10	63.000	63.650	62.250	62.950	51.513	150,711
2022-02-09	61.700	63.300	61.700	62.850	51.431	254,161
2022-02-08	61.800	62.400	61.200	61.300	50.162	398,884
2022-02-07	62.500	63.150	61.400	61.900	50.653	531,544
2022-02-04	64.600	64.600	61.350	61.600	50.408	610,437
2022-02-03	67.750	69.400	62.350	63.250	51.758	1,339,991
2022-02-02	66.200	66.750	65.600	65.850	53.886	194,616
2022-02-01	66.200	66.800	65.400	66.000	54.008	277,708
2022-01-31	64.500	66.300	64.250	66.200	54.172	290,458
2022-01-28	64.400	64.400	63.000	63.950	52.331	252,277
2022-01-27	63.500	64.800	62.700	64.800	53.026	283,436
2022-01-26	65.000	65.900	63.150	63.850	52.249	649,279
2022-01-25	65.100	67.250	65.100	66.550	54.458	293,610
2022-01-24	67.500	67.500	64.600	65.100	53.272	233,283
2022-01-21	68.900	68.900	66.100	66.950	54.786	298,153
2022-01-20	69.350	69.350	68.200	68.900	56.381	149,198
2022-01-19	68.700	69.900	68.150	69.000	56.463	215,514
2022-01-18	71.000	71.200	68.850	68.850	56.341	284,522
2022-01-17	70.000	70.900	68.950	70.900	58.018	282,060
2022-01-14	70.300	70.300	68.300	69.200	56.627	222,193
2022-01-13	69.450	71.000	68.900	69.250	56.668	213,000
2022-01-12	68.500	69.250	67.750	68.600	56.136	172,354
2022-01-11	68.400	68.750	66.800	67.900	55.563	237,697

← NewerPage 20 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.