Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	91.000	91.100	87.100	88.000	84.629	899,854
2026-01-28	91.300	92.200	91.000	91.300	87.803	588,177
2026-01-27	90.800	92.200	90.800	90.900	87.418	271,851
2026-01-26	92.000	92.300	90.500	90.600	87.130	153,653
2026-01-23	90.200	91.900	90.200	91.700	88.188	418,535
2026-01-22	90.500	91.000	89.700	90.600	87.130	314,898
2026-01-21	90.900	91.500	88.600	90.100	86.649	595,701
2026-01-20	90.500	91.000	89.600	90.500	87.034	277,157
2026-01-19	89.900	90.800	89.100	90.700	87.226	247,753
2026-01-16	90.600	91.100	90.300	90.900	87.418	127,481
2026-01-15	90.500	90.700	90.000	90.700	87.226	212,816
2026-01-14	92.500	92.500	90.100	90.700	87.226	462,168
2026-01-13	92.900	93.100	91.500	93.000	89.438	433,488
2026-01-12	93.500	93.800	92.900	93.400	89.822	209,922
2026-01-09	92.600	93.800	92.300	93.600	90.015	156,950
2026-01-08	93.500	93.700	92.400	93.100	89.534	252,404
2026-01-07	92.600	93.500	91.800	93.500	89.919	175,981
2026-01-06	93.000	94.000	92.700	92.700	89.149	215,080
2026-01-05	92.600	93.400	91.600	93.300	89.726	316,545
2026-01-02	94.200	94.200	92.300	93.000	89.438	304,851
2025-12-30	95.500	96.300	95.300	95.800	92.130	136,787
2025-12-29	93.600	95.500	93.400	95.400	91.746	167,406
2025-12-23	94.000	94.000	92.900	93.700	90.111	83,046
2025-12-22	94.500	95.000	93.600	94.000	90.399	550,420
2025-12-19	94.100	95.000	93.800	94.000	90.399	243,227
2025-12-18	93.100	94.400	93.000	94.400	90.784	87,218
2025-12-17	92.500	93.400	92.400	93.100	89.534	350,310
2025-12-16	91.800	93.000	91.600	92.500	88.957	120,126
2025-12-15	93.000	93.400	92.300	92.700	89.149	122,913
2025-12-12	91.300	93.100	91.300	93.100	89.534	140,533
2025-12-11	92.000	92.800	91.300	91.300	87.803	74,958
2025-12-10	93.500	93.500	91.500	91.700	88.188	225,476
2025-12-09	91.600	93.700	91.200	93.300	89.726	327,308
2025-12-08	91.500	91.900	91.100	91.600	88.091	119,690
2025-12-05	91.200	91.800	90.700	91.500	87.995	239,161
2025-12-04	90.900	91.900	90.900	91.200	87.707	83,941
2025-12-03	92.200	92.300	90.700	91.500	87.995	128,884
2025-12-02	91.100	92.200	90.500	91.600	88.091	169,762
2025-12-01	90.400	91.200	89.900	90.800	87.322	127,465
2025-11-28	91.400	91.400	90.300	90.800	87.322	194,682
2025-11-27	90.500	91.400	90.400	91.400	87.899	141,028
2025-11-26	89.500	90.800	89.500	90.400	86.937	179,760
2025-11-25	88.000	89.500	87.900	89.500	86.072	157,104
2025-11-24	87.800	88.400	87.000	88.200	84.822	326,582
2025-11-21	85.500	87.800	84.500	87.800	84.437	176,553
2025-11-20	85.500	86.700	85.200	86.000	82.706	137,811
2025-11-19	85.000	85.100	84.000	85.100	81.840	202,411
2025-11-18	86.000	86.000	84.100	84.100	80.879	221,039
2025-11-17	87.000	87.100	85.600	86.300	82.994	136,732
2025-11-14	86.600	86.800	85.900	86.600	83.283	176,291
2025-11-13	86.500	87.300	85.800	86.800	83.475	115,386
2025-11-12	86.500	86.900	85.900	86.200	82.898	153,343
2025-11-11	87.200	87.700	85.700	86.500	83.187	250,217
2025-11-10	84.000	87.300	83.700	87.100	83.764	346,963
2025-11-07	84.000	84.300	83.100	83.500	80.302	252,352
2025-11-06	84.800	85.000	83.100	83.500	80.302	196,424
2025-11-05	84.300	85.400	84.200	84.500	81.263	223,877
2025-11-04	85.300	85.300	83.700	84.200	80.975	312,446
2025-11-03	87.500	88.000	85.600	85.600	82.321	557,365
2025-10-31	89.000	89.500	86.100	87.300	83.956	665,699

← NewerPage 4 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.