Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	100.00	101.20	99.300	99.800	95.977	205,642
2026-04-27	98.500	102.20	97.900	99.200	95.400	330,467
2026-04-24	99.200	99.200	97.400	97.400	93.669	153,953
2026-04-23	98.000	101.80	98.000	98.900	95.112	606,964
2026-04-22	95.600	95.900	94.600	94.800	91.169	195,243
2026-04-21	95.500	95.800	94.300	95.400	91.746	103,563
2026-04-20	92.900	95.100	92.700	94.800	91.169	185,172
2026-04-17	92.100	93.800	91.900	93.100	89.534	186,205
2026-04-16	92.700	93.400	91.900	91.900	88.380	120,820
2026-04-15	93.200	93.600	92.100	92.600	89.053	144,858
2026-04-14	93.400	94.100	92.800	92.800	89.245	454,884
2026-04-13	94.300	94.500	92.600	92.600	89.053	136,759
2026-04-10	93.500	94.600	93.500	93.800	90.207	198,899
2026-04-09	93.700	94.600	93.200	93.200	89.630	246,235
2026-04-08	93.900	95.000	93.400	94.000	90.399	198,682
2026-04-07	93.900	93.900	92.000	93.000	89.438	270,935
2026-04-01	92.500	94.000	92.500	94.000	90.399	271,763
2026-03-31	89.000	91.300	89.000	91.300	87.803	298,927
2026-03-30	88.000	89.100	87.400	88.500	85.110	164,039
2026-03-27	89.600	89.600	87.600	88.200	84.822	155,384
2026-03-26	87.200	89.700	87.000	89.700	86.264	198,809
2026-03-25	88.900	89.000	87.100	87.200	83.860	273,688
2026-03-24	88.200	88.600	87.200	88.300	84.918	163,870
2026-03-23	87.000	89.300	85.800	89.000	85.591	208,002
2026-03-20	88.500	89.700	87.700	87.700	84.341	549,401
2026-03-19	89.100	89.500	88.300	88.400	85.014	192,576
2026-03-18	91.000	92.000	90.000	90.000	86.553	111,133
2026-03-17	90.800	91.200	90.200	90.700	87.226	125,704
2026-03-16	91.100	91.200	89.700	90.800	87.322	110,319
2026-03-13	89.900	91.400	89.100	90.700	87.226	337,968
2026-03-12	88.900	90.700	88.900	90.000	86.553	185,186
2026-03-11	88.600	88.900	88.000	88.700	85.302	340,890
2026-03-10	88.800	89.400	88.200	88.200	84.822	184,103
2026-03-09	88.900	88.900	87.700	88.400	85.014	138,783
2026-03-06	91.000	91.800	89.100	89.100	85.687	205,580
2026-03-05	90.900	91.400	90.200	90.700	87.226	103,392
2026-03-04	89.400	91.200	88.900	90.700	87.226	112,723
2026-03-03	90.500	90.500	88.200	89.000	85.591	198,524
2026-03-02	90.300	91.400	89.900	90.300	86.841	213,954
2026-02-27	90.300	91.400	90.100	91.200	87.707	213,387
2026-02-26	90.700	90.700	89.000	90.100	86.649	161,235
2026-02-25	90.200	90.900	89.400	90.600	87.130	235,204
2026-02-24	89.900	90.100	88.800	90.100	86.649	250,753
2026-02-23	88.500	89.400	88.200	89.000	85.591	160,040
2026-02-20	88.900	89.000	88.100	88.700	85.302	140,899
2026-02-19	88.500	88.900	88.300	88.600	85.206	209,940
2026-02-18	87.900	88.700	87.900	88.500	85.110	117,150
2026-02-17	87.900	88.200	87.200	87.800	84.437	176,844
2026-02-16	86.500	87.900	86.200	87.900	84.533	215,139
2026-02-13	87.200	87.200	85.800	86.700	83.379	287,108
2026-02-12	87.400	87.400	85.900	87.300	83.956	184,434
2026-02-11	87.400	87.800	86.600	87.200	83.860	248,989
2026-02-10	87.700	88.400	87.300	87.900	84.533	209,773
2026-02-09	87.300	88.000	87.100	87.500	84.148	197,065
2026-02-06	85.500	87.200	85.300	87.200	83.860	389,095
2026-02-05	84.200	86.000	83.900	86.000	82.706	344,658
2026-02-04	85.400	85.500	84.200	84.300	81.071	309,566
2026-02-03	86.900	87.400	85.400	85.400	82.129	333,806
2026-02-02	88.000	88.100	86.500	86.900	83.571	350,797
2026-01-30	88.400	90.900	88.200	88.500	85.110	379,462

← NewerPage 3 of 21 · 1,259 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.