Europris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 79.300 | 79.300 | 78.600 | 79.100 | 72.603 | 163,070 |
| 2025-02-12 | 79.000 | 79.400 | 78.200 | 79.300 | 72.787 | 137,650 |
| 2025-02-11 | 78.750 | 79.550 | 78.500 | 79.350 | 72.833 | 75,022 |
| 2025-02-10 | 79.000 | 79.000 | 78.200 | 78.400 | 71.961 | 184,362 |
| 2025-02-07 | 79.450 | 79.900 | 78.250 | 78.600 | 72.145 | 92,756 |
| 2025-02-06 | 80.200 | 80.250 | 79.450 | 79.450 | 72.925 | 127,683 |
| 2025-02-05 | 81.000 | 81.000 | 79.250 | 79.800 | 73.246 | 223,663 |
| 2025-02-04 | 82.100 | 82.350 | 80.800 | 81.150 | 74.485 | 97,742 |
| 2025-02-03 | 81.250 | 82.150 | 80.550 | 81.950 | 75.219 | 200,871 |
| 2025-01-31 | 82.850 | 83.100 | 81.300 | 82.950 | 76.137 | 380,957 |
| 2025-01-30 | 79.400 | 82.400 | 79.000 | 82.250 | 75.495 | 1,188,356 |
| 2025-01-29 | 78.300 | 80.700 | 77.200 | 77.550 | 71.181 | 1,667,267 |
| 2025-01-28 | 77.050 | 77.600 | 76.700 | 77.000 | 70.676 | 248,745 |
| 2025-01-27 | 75.050 | 77.150 | 75.050 | 76.750 | 70.446 | 425,105 |
| 2025-01-24 | 75.800 | 75.950 | 75.050 | 75.050 | 68.886 | 81,720 |
| 2025-01-23 | 74.600 | 75.750 | 74.150 | 75.700 | 69.483 | 144,333 |
| 2025-01-22 | 74.700 | 75.200 | 73.550 | 74.600 | 68.473 | 325,456 |
| 2025-01-21 | 74.500 | 74.900 | 74.250 | 74.600 | 68.473 | 230,863 |
| 2025-01-20 | 73.750 | 74.550 | 73.750 | 74.000 | 67.922 | 74,829 |
| 2025-01-17 | 73.500 | 74.300 | 73.500 | 73.850 | 67.785 | 109,151 |
| 2025-01-16 | 73.000 | 74.550 | 73.000 | 73.400 | 67.372 | 177,790 |
| 2025-01-15 | 71.900 | 73.200 | 71.900 | 72.900 | 66.913 | 122,410 |
| 2025-01-14 | 72.200 | 72.750 | 71.700 | 72.450 | 66.500 | 222,553 |
| 2025-01-13 | 73.800 | 74.150 | 71.800 | 72.050 | 66.132 | 144,543 |
| 2025-01-10 | 74.250 | 74.250 | 73.500 | 74.050 | 67.968 | 92,603 |
| 2025-01-09 | 73.450 | 74.550 | 72.550 | 74.150 | 68.060 | 144,050 |
| 2025-01-08 | 74.700 | 74.700 | 72.850 | 73.450 | 67.417 | 87,524 |
| 2025-01-07 | 74.100 | 74.750 | 74.050 | 74.350 | 68.244 | 172,282 |
| 2025-01-06 | 72.600 | 74.350 | 72.600 | 74.250 | 68.152 | 159,100 |
| 2025-01-03 | 73.250 | 73.600 | 72.450 | 73.500 | 67.463 | 141,822 |
| 2025-01-02 | 73.100 | 74.200 | 72.800 | 73.250 | 67.234 | 156,935 |
| 2024-12-30 | 71.900 | 73.200 | 71.900 | 72.700 | 66.729 | 118,645 |
| 2024-12-27 | 71.350 | 72.650 | 71.350 | 72.650 | 66.683 | 77,353 |
| 2024-12-23 | 70.550 | 71.850 | 70.300 | 71.550 | 65.674 | 96,634 |
| 2024-12-20 | 71.000 | 71.350 | 70.650 | 71.000 | 65.169 | 150,276 |
| 2024-12-19 | 71.800 | 71.800 | 71.050 | 71.500 | 65.628 | 88,753 |
| 2024-12-18 | 72.300 | 72.400 | 71.800 | 72.000 | 66.087 | 100,308 |
| 2024-12-17 | 72.300 | 72.850 | 71.800 | 72.250 | 66.316 | 316,767 |
| 2024-12-16 | 73.000 | 73.050 | 72.250 | 72.300 | 66.362 | 126,033 |
| 2024-12-13 | 73.000 | 73.600 | 72.650 | 73.600 | 67.555 | 129,673 |
| 2024-12-12 | 72.300 | 73.600 | 72.300 | 73.550 | 67.509 | 239,390 |
| 2024-12-11 | 72.600 | 73.850 | 72.400 | 72.550 | 66.591 | 206,767 |
| 2024-12-10 | 73.000 | 74.550 | 71.650 | 72.400 | 66.454 | 528,783 |
| 2024-12-09 | 71.000 | 71.300 | 69.950 | 70.350 | 64.572 | 227,963 |
| 2024-12-06 | 69.800 | 70.950 | 69.750 | 70.950 | 65.123 | 261,106 |
| 2024-12-05 | 69.150 | 69.800 | 68.450 | 69.800 | 64.067 | 240,194 |
| 2024-12-04 | 68.200 | 69.150 | 68.100 | 69.150 | 63.471 | 179,053 |
| 2024-12-03 | 68.600 | 68.800 | 67.700 | 68.100 | 62.507 | 201,850 |
| 2024-12-02 | 67.050 | 68.650 | 67.050 | 68.400 | 62.782 | 274,246 |
| 2024-11-29 | 67.450 | 67.950 | 66.250 | 66.250 | 60.809 | 263,584 |
| 2024-11-28 | 66.800 | 67.750 | 66.800 | 67.200 | 61.681 | 91,793 |
| 2024-11-27 | 65.000 | 66.900 | 64.600 | 66.900 | 61.405 | 196,947 |
| 2024-11-26 | 64.350 | 65.100 | 64.250 | 64.600 | 59.294 | 224,925 |
| 2024-11-25 | 64.700 | 65.150 | 64.350 | 65.050 | 59.707 | 371,117 |
| 2024-11-22 | 64.000 | 64.650 | 63.900 | 64.350 | 59.065 | 314,599 |
| 2024-11-21 | 64.500 | 64.500 | 63.450 | 63.900 | 58.652 | 282,214 |
| 2024-11-20 | 65.200 | 65.400 | 64.250 | 64.700 | 59.386 | 227,924 |
| 2024-11-19 | 64.950 | 65.500 | 64.750 | 65.200 | 59.845 | 167,166 |
| 2024-11-18 | 65.600 | 65.700 | 64.750 | 64.950 | 59.616 | 97,615 |
| 2024-11-15 | 64.600 | 65.650 | 64.600 | 65.600 | 60.212 | 106,860 |
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.