Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	80.800	81.500	80.200	80.600	77.513	116,008
2025-05-13	80.100	80.900	79.900	80.400	77.320	176,285
2025-05-12	81.600	82.100	80.000	80.100	77.032	143,706
2025-05-09	81.700	81.800	80.800	81.500	78.378	133,303
2025-05-08	81.800	81.800	80.900	81.300	78.186	85,775
2025-05-07	80.000	81.700	80.000	81.700	78.571	210,640
2025-05-06	79.600	80.400	79.300	80.200	77.128	261,341
2025-05-05	78.900	80.700	78.300	80.500	77.417	175,990
2025-05-02	77.300	79.000	76.600	79.000	75.974	328,804
2025-04-30	76.000	77.100	76.000	77.100	74.147	185,075
2025-04-29	73.400	76.000	73.100	76.000	73.089	225,150
2025-04-28	73.000	73.500	72.800	73.300	70.492	171,500
2025-04-25	73.900	73.900	72.600	72.900	70.108	270,704
2025-04-24	76.900	77.500	76.400	76.800	70.492	282,057
2025-04-23	75.500	76.700	75.400	76.400	70.125	233,904
2025-04-22	75.000	75.300	73.900	74.900	68.748	226,687
2025-04-16	75.400	76.000	74.600	75.100	68.932	243,479
2025-04-15	74.500	76.000	74.400	75.500	69.299	164,993
2025-04-14	74.500	75.300	74.000	74.200	68.106	427,431
2025-04-11	77.300	77.900	73.800	73.800	67.739	507,713
2025-04-10	82.200	83.300	74.000	75.000	68.840	1,133,382
2025-04-09	81.300	82.300	80.000	81.700	74.990	1,396,308
2025-04-08	83.300	84.000	80.500	82.400	75.632	275,379
2025-04-07	78.000	81.600	76.100	81.200	74.531	482,562
2025-04-04	82.650	84.100	80.000	80.400	73.797	250,197
2025-04-03	81.950	83.250	80.700	83.200	76.367	142,300
2025-04-02	84.500	84.500	82.350	82.600	75.816	204,587
2025-04-01	84.400	85.450	84.100	85.150	78.157	124,291
2025-03-31	85.000	85.000	83.950	84.050	77.147	80,021
2025-03-28	85.550	86.400	84.800	84.900	77.927	357,452
2025-03-27	84.300	85.950	83.600	85.950	78.891	508,238
2025-03-26	84.300	85.200	84.100	84.300	77.376	119,598
2025-03-25	83.300	84.300	82.950	83.950	77.055	85,833
2025-03-24	84.300	84.300	83.150	83.800	76.917	100,760
2025-03-21	83.800	84.100	83.150	84.100	77.193	300,389
2025-03-20	84.500	84.650	83.100	83.750	76.872	186,221
2025-03-19	84.400	84.400	83.500	83.950	77.055	226,312
2025-03-18	84.100	84.500	83.500	83.750	76.872	349,997
2025-03-17	80.750	83.400	80.750	83.400	76.550	239,163
2025-03-14	80.000	80.950	79.400	80.600	73.980	110,561
2025-03-13	78.500	80.000	78.000	79.350	72.833	123,549
2025-03-12	78.300	78.950	77.900	78.000	71.594	216,109
2025-03-11	78.500	79.500	77.300	77.900	71.502	144,054
2025-03-10	79.500	79.900	78.050	78.500	72.053	110,875
2025-03-07	79.250	79.400	78.500	79.100	72.603	97,910
2025-03-06	78.750	79.350	77.850	78.850	72.374	190,900
2025-03-05	78.000	79.950	78.000	78.750	72.282	115,748
2025-03-04	80.000	80.150	78.750	79.000	72.512	103,921
2025-03-03	80.800	80.950	80.150	80.350	73.751	115,565
2025-02-28	80.750	81.400	80.050	81.000	74.347	439,445
2025-02-27	80.850	81.350	80.100	80.300	73.705	194,960
2025-02-26	80.750	81.350	80.550	80.850	74.210	214,230
2025-02-25	80.800	81.250	80.550	80.750	74.118	94,515
2025-02-24	81.150	81.300	80.450	80.600	73.980	127,391
2025-02-21	79.900	81.150	79.900	81.150	74.485	247,279
2025-02-20	80.100	80.300	79.150	79.600	73.062	91,079
2025-02-19	79.400	80.300	79.350	80.000	73.430	397,341
2025-02-18	78.300	79.400	78.050	79.250	72.741	69,680
2025-02-17	78.800	79.050	78.300	78.300	71.869	97,082
2025-02-14	79.300	79.400	78.200	78.700	72.236	195,388

← NewerPage 7 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.