Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	96.600	97.800	88.700	88.700	85.302	1,028,605
2025-10-29	103.00	103.00	101.20	101.20	97.324	109,552
2025-10-28	103.60	104.60	102.00	102.00	98.093	155,013
2025-10-27	102.60	103.40	102.20	103.40	99.439	147,491
2025-10-24	102.60	102.80	101.60	101.80	97.901	101,931
2025-10-23	100.00	103.20	99.700	102.20	98.285	220,695
2025-10-22	98.900	99.900	98.300	99.100	95.304	491,046
2025-10-21	98.600	99.500	98.100	98.900	95.112	91,971
2025-10-20	99.300	100.20	98.600	99.000	95.208	92,442
2025-10-17	99.100	99.400	98.000	99.400	95.593	104,807
2025-10-16	99.500	100.20	98.500	99.900	96.073	88,262
2025-10-15	98.000	99.500	98.000	99.400	95.593	96,708
2025-10-14	98.100	98.900	97.400	98.100	94.342	113,274
2025-10-13	98.600	99.000	96.500	98.300	94.535	118,734
2025-10-10	98.400	100.00	98.000	99.400	95.593	96,736
2025-10-09	99.000	99.500	98.200	98.400	94.631	116,181
2025-10-08	98.000	99.500	97.400	98.000	94.246	120,053
2025-10-07	98.000	98.300	97.000	97.600	93.862	134,577
2025-10-06	98.000	99.000	98.000	98.400	94.631	87,892
2025-10-03	99.700	100.00	97.400	98.000	94.246	165,383
2025-10-02	101.60	102.60	99.000	99.700	95.881	116,369
2025-10-01	101.00	102.40	100.40	101.80	97.901	149,154
2025-09-30	100.40	101.80	100.00	101.20	97.324	123,292
2025-09-29	100.60	101.00	99.700	100.40	96.554	91,349
2025-09-26	100.20	101.00	99.000	100.00	96.170	65,257
2025-09-25	99.200	100.60	98.500	99.600	95.785	129,708
2025-09-24	98.700	100.20	98.700	99.200	95.400	243,849
2025-09-23	100.00	100.80	99.100	99.100	95.304	109,513
2025-09-22	101.60	102.00	99.300	99.800	95.977	103,917
2025-09-19	103.60	104.00	100.80	101.40	97.516	583,835
2025-09-18	102.60	103.40	102.00	102.20	98.285	73,875
2025-09-17	104.00	104.00	102.20	102.20	98.285	75,471
2025-09-16	102.80	104.00	102.20	103.40	99.439	84,385
2025-09-15	103.00	103.60	102.20	103.00	99.055	246,183
2025-09-12	102.40	103.00	101.80	103.00	99.055	80,472
2025-09-11	101.60	103.40	101.60	102.80	98.862	221,937
2025-09-10	102.40	102.40	100.40	101.00	97.131	154,255
2025-09-09	98.800	102.20	98.800	101.60	97.708	239,730
2025-09-08	98.500	98.700	97.800	98.000	94.246	86,797
2025-09-05	98.700	99.200	97.600	98.500	94.727	181,385
2025-09-04	96.300	98.000	96.200	97.500	93.765	105,124
2025-09-03	94.000	96.800	94.000	96.600	92.900	151,145
2025-09-02	97.200	97.200	93.900	94.000	90.399	206,882
2025-09-01	97.200	97.400	96.400	96.800	93.092	122,561
2025-08-29	97.000	98.500	96.400	97.100	93.381	149,852
2025-08-28	98.400	98.400	96.500	96.800	93.092	64,458
2025-08-27	98.400	98.400	96.700	97.500	93.765	240,608
2025-08-26	98.900	98.900	97.500	97.800	94.054	255,919
2025-08-25	98.800	98.900	98.300	98.900	95.112	65,969
2025-08-22	98.000	99.200	97.600	98.800	95.016	59,365
2025-08-21	97.000	98.600	96.900	98.600	94.823	47,501
2025-08-20	98.900	98.900	97.100	97.800	94.054	94,639
2025-08-19	96.000	98.900	96.000	98.700	94.919	110,748
2025-08-18	96.800	97.600	96.300	96.600	92.900	76,744
2025-08-15	95.500	96.800	94.900	96.700	92.996	139,227
2025-08-14	94.500	95.600	94.200	95.000	91.361	80,619
2025-08-13	95.100	96.000	94.400	94.500	90.880	63,398
2025-08-12	94.700	95.400	94.200	95.100	91.457	105,595
2025-08-11	95.100	95.700	93.500	94.600	90.976	142,066
2025-08-08	97.000	97.000	95.300	96.400	92.708	68,252

← NewerPage 5 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.