Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	69.200	69.300	68.000	68.200	55.809	166,217
2022-01-07	69.200	69.200	68.750	69.000	56.463	135,585
2022-01-06	68.500	69.350	68.500	69.050	56.504	86,459
2022-01-05	68.600	69.250	68.350	69.000	56.463	113,113
2022-01-04	70.000	70.150	68.200	68.600	56.136	184,072
2022-01-03	71.000	71.350	69.100	69.450	56.832	211,237
2021-12-30	69.000	70.900	69.000	70.500	57.691	281,823
2021-12-29	69.000	69.450	68.250	69.300	56.709	179,226
2021-12-28	68.200	69.000	67.600	68.250	55.850	132,454
2021-12-27	68.000	68.250	67.600	68.050	55.686	144,461
2021-12-23	67.000	68.000	66.700	67.950	55.604	167,295
2021-12-22	67.500	67.500	66.600	66.800	54.663	111,084
2021-12-21	68.000	68.000	66.600	67.350	55.113	270,702
2021-12-20	66.350	67.100	65.100	67.050	54.868	189,620
2021-12-17	67.500	67.500	66.150	66.350	54.295	352,971
2021-12-16	66.150	67.400	66.100	66.900	54.745	358,712
2021-12-15	62.700	65.850	62.150	65.850	53.886	357,809
2021-12-14	63.000	63.800	62.500	62.500	51.144	247,923
2021-12-13	64.250	64.250	62.800	62.950	51.513	148,880
2021-12-10	63.950	64.000	62.900	63.950	52.331	152,527
2021-12-09	62.500	64.350	62.500	63.950	52.331	265,142
2021-12-08	62.150	64.100	62.150	63.800	52.208	188,819
2021-12-07	62.200	62.450	61.700	62.100	50.817	159,039
2021-12-06	61.200	62.150	61.000	62.050	50.776	283,013
2021-12-03	62.000	62.450	61.100	61.100	49.999	93,354
2021-12-02	61.900	62.400	61.600	62.000	50.735	113,298
2021-12-01	62.900	62.900	61.300	62.050	50.776	154,359
2021-11-30	61.100	62.700	60.700	62.700	51.308	308,591
2021-11-29	62.600	62.850	61.500	61.500	50.326	186,552
2021-11-26	61.000	62.900	60.200	62.400	51.062	247,049
2021-11-25	62.500	62.700	61.850	62.000	50.735	120,085
2021-11-24	63.700	63.700	62.050	62.050	50.776	212,740
2021-11-23	63.450	64.200	63.200	63.700	52.126	121,674
2021-11-22	63.850	64.350	63.050	63.950	52.331	136,065
2021-11-19	63.300	64.150	62.950	63.850	52.249	213,544
2021-11-18	63.050	63.700	62.500	63.300	51.799	168,390
2021-11-17	64.000	64.000	63.000	63.150	51.676	169,415
2021-11-16	64.350	64.450	63.600	63.700	52.126	219,350
2021-11-15	64.900	64.900	63.850	63.850	52.249	182,620
2021-11-12	64.500	65.600	64.400	64.950	53.149	416,069
2021-11-11	63.550	64.600	63.400	64.550	52.822	218,054
2021-11-10	63.900	64.100	63.300	63.400	51.881	99,826
2021-11-09	63.750	64.400	63.000	63.750	52.167	340,746
2021-11-08	63.350	64.450	62.850	63.700	52.126	402,528
2021-11-05	62.500	64.600	62.400	62.400	51.062	553,557
2021-11-04	63.900	64.700	61.050	61.050	49.958	1,077,920
2021-11-03	63.400	63.600	62.500	63.000	51.553	241,187
2021-11-02	64.150	64.250	62.550	62.800	51.390	413,562
2021-11-01	62.500	64.200	62.500	63.850	52.249	452,787
2021-10-29	62.350	63.050	61.950	62.400	51.062	234,498
2021-10-28	62.450	63.300	62.200	63.050	51.594	472,043
2021-10-27	61.950	62.350	61.300	62.250	50.940	193,518
2021-10-26	60.800	62.100	60.600	62.000	50.735	270,517
2021-10-25	60.700	61.400	59.500	60.750	49.712	315,015
2021-10-22	60.750	61.000	60.050	60.700	49.671	122,044
2021-10-21	61.950	62.650	60.350	60.400	49.426	282,255
2021-10-20	60.100	61.850	59.850	61.600	50.408	487,149
2021-10-19	60.250	60.350	59.200	59.350	48.567	222,711
2021-10-18	61.000	61.000	59.500	59.900	49.017	172,739
2021-10-15	60.550	60.750	58.800	59.000	48.280	176,317

← NewerPage 21 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.