Europris ASA historical data
| 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 |
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.