Europris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	65.000	65.400	64.600	64.800	59.478	171,497
2024-11-13	65.150	66.400	65.000	65.150	59.799	178,634
2024-11-12	65.000	65.450	64.750	65.000	59.661	203,124
2024-11-11	66.500	67.350	65.550	65.550	60.166	178,713
2024-11-08	69.500	69.500	66.100	66.800	61.314	186,997
2024-11-07	65.500	67.550	65.500	67.300	61.773	228,223
2024-11-06	66.150	68.050	66.150	67.300	61.773	217,020
2024-11-05	65.700	66.900	65.350	66.550	61.084	139,102
2024-11-04	67.100	67.100	65.400	66.000	60.579	283,693
2024-11-01	67.900	67.900	66.500	67.150	61.635	392,834
2024-10-31	67.500	68.300	65.000	68.100	62.507	836,707
2024-10-30	70.000	70.900	70.000	70.850	65.031	429,263
2024-10-29	70.000	70.900	69.500	69.950	64.205	173,148
2024-10-28	70.350	71.400	69.850	70.500	64.710	133,979
2024-10-25	69.250	70.300	69.250	70.100	64.343	145,747
2024-10-24	68.800	69.300	68.200	69.250	63.562	146,426
2024-10-23	68.950	69.150	68.150	68.800	63.149	78,105
2024-10-22	69.250	69.550	68.450	68.850	63.195	160,674
2024-10-21	68.100	69.500	68.100	69.050	63.379	157,629
2024-10-18	68.950	68.950	68.300	68.550	62.920	160,423
2024-10-17	68.400	68.950	68.300	68.600	62.966	99,677
2024-10-16	68.250	69.250	67.600	68.500	62.874	287,891
2024-10-15	65.700	66.900	64.900	66.900	61.405	175,937
2024-10-14	65.150	65.500	64.800	65.300	59.937	95,524
2024-10-11	66.000	66.000	65.050	65.750	60.350	98,494
2024-10-10	66.000	66.300	65.800	66.000	60.579	58,302
2024-10-09	66.100	66.400	65.850	66.000	60.579	159,733
2024-10-08	66.650	66.800	65.700	66.150	60.717	68,995
2024-10-07	67.450	67.450	66.100	66.600	61.130	116,752
2024-10-04	67.400	67.400	66.400	67.400	61.864	74,764
2024-10-03	66.800	66.800	66.100	66.250	60.809	32,601
2024-10-02	66.900	67.750	65.950	66.050	60.625	113,082
2024-10-01	67.150	67.550	66.700	67.400	61.864	65,230
2024-09-30	66.650	67.300	66.450	67.300	61.773	176,077
2024-09-27	66.750	66.750	66.000	66.500	61.038	117,324
2024-09-26	65.000	66.250	65.000	66.000	60.579	144,731
2024-09-25	65.900	65.900	64.950	65.250	59.891	88,518
2024-09-24	66.150	66.300	65.400	65.400	60.029	100,591
2024-09-23	65.700	66.400	65.650	65.900	60.488	123,357
2024-09-20	66.000	66.300	65.600	66.000	60.579	317,290
2024-09-19	66.300	67.000	65.700	65.700	60.304	84,505
2024-09-18	67.000	67.000	66.150	66.150	60.717	123,273
2024-09-17	66.000	66.700	66.000	66.700	61.222	89,596
2024-09-16	65.900	66.550	65.750	66.450	60.992	82,671
2024-09-13	65.250	66.050	64.800	65.900	60.488	154,248
2024-09-12	65.000	65.100	64.500	64.500	59.203	170,932
2024-09-11	64.200	65.100	63.950	63.950	58.698	105,724
2024-09-10	65.150	65.700	64.450	64.650	59.340	63,499
2024-09-09	64.500	65.200	64.500	65.200	59.845	67,033
2024-09-06	64.700	65.450	64.500	64.500	59.203	91,994
2024-09-05	65.200	65.350	64.600	64.950	59.616	95,420
2024-09-04	65.400	66.050	65.000	65.100	59.753	127,401
2024-09-03	66.600	67.000	65.500	65.500	60.120	150,954
2024-09-02	66.700	67.350	66.600	66.600	61.130	232,551
2024-08-30	67.300	67.450	66.800	66.800	61.314	621,956
2024-08-29	67.150	67.150	65.900	66.900	61.405	195,041
2024-08-28	66.600	67.150	66.200	66.200	60.763	87,955
2024-08-27	67.000	67.150	66.600	66.650	61.176	74,970
2024-08-26	66.950	67.300	66.400	67.000	61.497	82,141
2024-08-23	67.200	67.200	66.100	66.650	61.176	76,005

← NewerPage 9 of 21 · 1,260 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.