UK markets closed

Europris ASA (EPR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
74.35+1.70 (+2.34%)
At close: 04:27PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202472.6074.3572.6074.3574.35281,685
13 Jun 202473.0073.4072.6072.6572.65105,772
12 Jun 202474.4074.4073.0073.0073.00199,372
11 Jun 202472.7574.2072.7573.5073.50264,118
10 Jun 202470.8072.3570.7572.3572.35207,410
07 Jun 202471.5071.5070.5070.6070.60202,586
06 Jun 202472.0072.0070.4570.7070.7087,252
05 Jun 202472.3572.8070.9571.0071.00293,264
04 Jun 202472.5072.7071.1071.8071.80226,894
03 Jun 202470.0072.5570.0072.2572.25782,171
31 May 202470.2570.5069.4569.8569.85795,496
30 May 202470.2570.7069.5570.7070.70200,925
29 May 202470.5070.6569.9570.2570.25187,035
28 May 202470.9070.9070.0570.5070.50180,567
27 May 202470.0070.7069.5070.7070.70167,092
24 May 202469.4569.8068.9069.8069.80131,367
23 May 202469.2069.8068.9569.3569.35186,838
22 May 202468.7569.4568.6068.9568.95418,782
21 May 202470.0070.2068.7068.7068.70524,762
16 May 202470.5070.7069.5069.6569.65142,098
15 May 202471.0071.2070.0570.0570.05235,452
14 May 202470.8071.5070.5070.5570.55323,377
13 May 202469.9070.7069.6070.5070.50223,703
10 May 202470.6071.2569.3069.9069.90208,477
08 May 202469.2071.0069.2070.2570.25451,190
07 May 202468.5069.5068.3569.5069.50293,810
06 May 202468.5068.9068.0568.7568.75243,460
03 May 202467.2068.7567.0068.2568.25435,209
02 May 202467.9567.9566.2066.7066.70301,490
02 May 20243.25 Dividend
30 Apr 202470.0070.8569.5070.2066.95406,860
29 Apr 202468.9070.0067.6570.0066.76580,905
26 Apr 202469.9569.9568.1068.7065.52528,636
25 Apr 202474.3574.3568.0569.5066.281,798,324
24 Apr 202479.7079.8078.6579.0575.39104,486
23 Apr 202479.6579.7578.5079.3075.6368,570
22 Apr 202479.0079.0078.0578.3074.6887,821
19 Apr 202478.2578.8577.4078.8075.15160,771
18 Apr 202477.7079.3577.7078.9575.29137,203
17 Apr 202480.0080.4578.6578.6575.01111,792
16 Apr 202481.6581.7580.1580.3576.6377,106
15 Apr 202481.4082.5080.0082.0578.25135,419
12 Apr 202481.0082.0080.6581.8078.01153,620
11 Apr 202480.5081.2080.3580.3576.63139,088
10 Apr 202480.2581.0079.8080.7076.96327,820
09 Apr 202480.9581.4080.1580.4576.73167,143
08 Apr 202477.6081.0077.6080.5076.77282,515
05 Apr 202476.7077.0076.3576.9073.34546,748
04 Apr 202478.9579.1576.8076.9073.34151,071
03 Apr 202479.0079.7078.3578.9575.29125,976
02 Apr 202479.0079.8078.4578.8075.15350,140
27 Mar 202479.0079.3578.0078.0074.39118,751
26 Mar 202477.0078.0576.2578.0574.44124,397
25 Mar 202474.0076.2074.0076.1072.58130,233
22 Mar 202474.2075.6574.2074.9571.48256,631
21 Mar 202474.6574.9573.0073.5070.10237,647
20 Mar 202474.3574.9074.3574.6571.19121,011
19 Mar 202474.2074.6574.0074.3070.86165,139
18 Mar 202475.1575.1574.2074.2070.76102,186
15 Mar 202473.5574.7073.5574.7071.24291,126
14 Mar 202474.0074.7073.6574.0070.5798,396
13 Mar 202474.9075.8074.5074.8071.34179,116
12 Mar 202473.3074.8073.3074.8071.34170,648
11 Mar 202472.3073.0572.0573.0069.6263,272
08 Mar 202472.0073.2572.0072.5569.1973,581
07 Mar 202471.9072.6571.5072.3068.9566,908
06 Mar 202473.8573.8571.9571.9568.6273,115
05 Mar 202473.1573.6573.0073.0569.6784,359
04 Mar 202474.0074.3573.5073.5070.10135,801
01 Mar 202474.2575.5573.5573.9070.48148,119
29 Feb 202471.9073.1571.4573.1569.76182,157
28 Feb 202472.0572.4571.2071.9068.5794,632
27 Feb 202471.0072.0571.0072.0568.7191,770
26 Feb 202471.0072.3571.0072.0068.6789,746
23 Feb 202471.1072.1570.7072.1068.76100,316
22 Feb 202471.1072.3571.1071.6568.3385,729
21 Feb 202471.6572.3070.8071.5068.19104,101
20 Feb 202472.5572.6571.7072.2568.91106,185
19 Feb 202471.8072.4571.2572.3569.0058,232
16 Feb 202471.4072.2571.3072.1068.76146,204
15 Feb 202472.5072.6071.3571.7068.38223,442
14 Feb 202474.0074.1072.5572.5569.19121,995
13 Feb 202472.0574.1572.0574.0070.57193,806
12 Feb 202472.0573.0072.0572.6569.29116,879
09 Feb 202473.1073.1572.0572.4569.10181,989
08 Feb 202474.0074.0573.1073.3069.91130,258
07 Feb 202474.0074.3073.0074.0070.57163,405
06 Feb 202476.1076.2574.0074.0070.57216,765
05 Feb 202475.5076.4575.5076.2572.72217,831
02 Feb 202476.3576.3572.9075.5072.00401,265
01 Feb 202473.4577.8072.8076.6573.10798,123
31 Jan 202479.0079.5078.4578.9575.29181,489
30 Jan 202480.0580.2079.1579.3575.68177,337
29 Jan 202479.1080.2579.1080.2576.53151,333
26 Jan 202481.6081.6079.7080.2076.49143,930
25 Jan 202481.3081.8081.0581.6077.82137,164
24 Jan 202482.0082.3581.2081.3077.54161,590
23 Jan 202482.0082.5581.1581.5577.77152,381
22 Jan 202480.6081.9580.1581.9578.16202,684
19 Jan 202480.3580.7579.7580.0076.30349,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...