Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	97.000	97.000	95.300	96.400	92.708	68,252
2025-08-07	97.700	98.400	95.900	96.400	92.708	102,155
2025-08-06	97.500	98.200	97.300	98.000	94.246	80,576
2025-08-05	98.000	98.000	96.900	97.500	93.765	214,486
2025-08-04	97.600	97.600	96.000	97.000	93.285	77,273
2025-08-01	97.300	97.300	95.800	96.100	92.419	132,341
2025-07-31	98.000	98.000	96.700	97.300	93.573	223,507
2025-07-30	98.100	98.100	97.100	97.300	93.573	88,579
2025-07-29	97.300	98.700	96.900	98.000	94.246	150,898
2025-07-28	96.000	96.900	95.900	96.700	92.996	102,306
2025-07-25	96.000	96.000	94.600	95.400	91.746	79,025
2025-07-24	96.600	96.700	96.000	96.000	92.323	77,246
2025-07-23	95.500	96.300	95.300	96.200	92.515	106,385
2025-07-22	96.700	96.700	95.100	95.600	91.938	104,068
2025-07-21	97.000	97.400	96.500	96.800	93.092	109,647
2025-07-18	98.500	98.700	96.700	97.000	93.285	173,202
2025-07-17	96.500	98.400	95.700	98.100	94.342	130,760
2025-07-16	97.000	97.000	95.300	96.000	92.323	216,318
2025-07-15	97.200	97.500	95.900	96.500	92.804	220,828
2025-07-14	96.000	96.900	95.600	96.900	93.188	253,507
2025-07-11	94.400	96.400	93.600	95.600	91.938	390,115
2025-07-10	88.700	94.200	88.700	94.000	90.399	1,008,918
2025-07-09	88.000	88.000	87.100	87.900	84.533	135,999
2025-07-08	88.000	88.100	86.600	87.000	83.668	156,184
2025-07-07	88.800	88.800	86.900	88.500	85.110	203,159
2025-07-04	87.600	88.800	87.300	88.800	85.399	113,721
2025-07-03	86.400	88.400	86.400	87.800	84.437	196,698
2025-07-02	86.400	86.400	85.400	86.000	82.706	131,879
2025-07-01	85.400	86.800	85.400	86.400	83.091	114,431
2025-06-30	85.300	85.900	85.200	85.400	82.129	169,904
2025-06-27	85.100	86.200	85.100	85.600	82.321	102,879
2025-06-26	84.500	85.400	84.500	84.700	81.456	394,315
2025-06-25	83.000	84.400	82.600	84.200	80.975	253,067
2025-06-24	83.600	84.200	82.700	82.800	79.628	163,716
2025-06-23	85.500	85.600	83.200	83.500	80.302	263,012
2025-06-20	86.300	87.900	85.700	86.500	83.187	541,404
2025-06-19	83.500	86.800	83.000	85.800	82.514	314,568
2025-06-18	82.200	83.000	81.600	83.000	79.821	118,147
2025-06-17	82.000	82.700	81.800	82.200	79.051	130,760
2025-06-16	83.000	83.900	82.400	82.900	79.725	149,332
2025-06-13	82.200	84.300	81.900	83.500	80.302	411,137
2025-06-12	83.100	83.900	81.800	83.300	80.109	502,847
2025-06-11	82.000	84.000	81.500	83.500	80.302	331,816
2025-06-10	81.000	81.800	80.400	80.500	77.417	89,142
2025-06-06	79.600	80.900	79.600	80.500	77.417	190,159
2025-06-05	81.500	82.000	79.400	79.600	76.551	199,543
2025-06-04	81.000	82.700	80.900	81.600	78.474	166,120
2025-06-03	79.400	82.900	79.400	81.800	78.667	514,734
2025-06-02	80.000	80.900	78.300	79.400	76.359	348,598
2025-05-30	81.000	81.000	79.300	79.600	76.551	380,252
2025-05-28	79.400	81.000	79.100	81.000	77.897	231,396
2025-05-27	79.700	79.900	78.600	79.000	75.974	167,469
2025-05-26	78.700	79.500	77.600	79.400	76.359	249,455
2025-05-23	80.000	80.100	78.600	79.200	76.166	87,288
2025-05-22	80.400	80.800	79.500	79.800	76.743	70,882
2025-05-21	80.500	81.400	80.000	81.100	77.994	210,021
2025-05-20	79.500	80.500	78.600	80.500	77.417	143,231
2025-05-19	80.000	80.400	79.000	80.000	76.936	125,523
2025-05-16	80.800	80.900	79.900	80.400	77.320	179,812
2025-05-15	80.600	81.200	79.800	80.700	77.609	92,144

← NewerPage 6 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.