Oslo - Delayed Quote
NOK
Europris ASA (EPR.OL)
79.60
-3.40
(-4.10%)
At close: October 30 at 4:25:01 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.40
82.40
79.60
79.60
79.60
761,324
Oct 29, 2026
81.90
84.00
81.00
83.00
83.00
839,611
Oct 28, 2026
85.20
86.30
84.50
85.30
85.30
183,016
Oct 27, 2026
82.50
85.20
82.50
85.20
85.20
98,684
Oct 26, 2026
82.80
84.80
82.80
84.80
84.80
466,145
Oct 23, 2026
84.10
85.30
82.80
82.80
82.80
366,862
Oct 22, 2026
85.30
85.40
84.10
84.10
84.10
181,322
Oct 21, 2026
86.00
86.00
84.80
84.80
84.80
210,509
Oct 20, 2026
84.20
86.10
84.10
86.10
86.10
402,917
Oct 19, 2026
84.30
84.30
83.10
83.50
83.50
226,048
Oct 16, 2026
84.50
85.00
84.10
84.20
84.20
134,287
Oct 15, 2026
83.80
84.40
83.50
83.90
83.90
234,822
Oct 14, 2026
83.30
84.40
83.30
83.40
83.40
149,493
Oct 13, 2026
82.60
83.90
82.60
83.30
83.30
101,854
Oct 12, 2026
83.20
83.20
81.80
82.40
82.40
113,253
Oct 9, 2026
83.40
83.80
82.60
82.80
82.80
148,241
Oct 8, 2026
81.80
83.40
81.50
83.40
83.40
175,985
Oct 7, 2026
80.30
82.20
80.30
81.80
81.80
139,413
Oct 6, 2026
80.70
80.70
79.60
80.30
80.30
508,612
Oct 5, 2026
80.70
80.70
80.10
80.40
80.40
169,879
Oct 2, 2026
80.80
81.50
80.20
80.70
80.70
200,135
Oct 1, 2026
81.50
82.10
80.60
81.10
81.10
192,858
Sep 30, 2026
81.80
82.30
81.60
82.00
82.00
217,223
Sep 29, 2026
82.50
82.50
81.40
81.80
81.80
361,205
Sep 28, 2026
81.80
82.40
81.50
81.90
81.90
188,151
Sep 25, 2026
82.20
82.70
81.30
81.30
81.30
378,454
Sep 24, 2026
82.30
82.90
82.10
82.10
82.10
73,291
Sep 23, 2026
83.90
84.00
82.20
82.20
82.20
184,647
Sep 22, 2026
84.00
84.40
83.50
84.20
84.20
87,916
Sep 21, 2026
82.80
84.00
82.40
83.90
83.90
278,098
Sep 18, 2026
82.90
83.60
82.10
82.40
82.40
501,128
Sep 17, 2026
83.00
83.60
82.70
83.00
83.00
350,933
Sep 16, 2026
83.20
83.40
82.60
83.30
83.30
143,630
Sep 15, 2026
84.10
84.30
82.90
82.90
82.90
278,373
Sep 14, 2026
84.90
85.30
84.30
84.30
84.30
55,066
Sep 11, 2026
85.00
85.70
84.80
85.00
85.00
154,625
Sep 10, 2026
86.40
86.40
85.30
85.30
85.30
359,423
Sep 9, 2026
87.00
87.00
86.30
86.40
86.40
165,100
Sep 8, 2026
87.80
88.20
87.00
87.10
87.10
93,235
Sep 7, 2026
87.90
88.60
87.30
88.10
88.10
151,671
Sep 4, 2026
87.50
88.30
86.40
88.10
88.10
116,389
Sep 3, 2026
88.00
88.30
87.30
87.50
87.50
76,372
Sep 2, 2026
88.00
89.10
87.90
87.90
87.90
130,719
Sep 1, 2026
88.00
89.00
87.50
89.00
89.00
187,106
Aug 31, 2026
89.20
89.20
87.90
88.20
88.20
165,202
Aug 28, 2026
88.90
89.60
88.60
89.10
89.10
104,662
Aug 27, 2026
89.00
89.00
88.10
88.60
88.60
84,257
Aug 26, 2026
88.40
89.10
88.30
89.00
89.00
80,484
Aug 25, 2026
87.40
88.70
87.40
88.40
88.40
79,759
Aug 24, 2026
87.50
88.10
87.00
88.00
88.00
164,268
Aug 21, 2026
86.10
87.90
86.00
87.50
87.50
204,930
Aug 20, 2026
86.80
87.30
86.10
86.30
86.30
137,825
Aug 19, 2026
86.10
86.10
85.00
86.00
86.00
187,012
Aug 18, 2026
85.40
86.20
85.10
86.20
86.20
126,202
Aug 17, 2026
86.10
86.10
85.20
85.40
85.40
82,962
Aug 14, 2026
86.50
87.00
86.00
86.20
86.20
86,002
Aug 13, 2026
86.50
86.60
86.00
86.10
86.10
69,283
Aug 12, 2026
86.50
86.80
86.00
86.40
86.40
46,555
Aug 11, 2026
86.00
87.00
85.70
86.80
86.80
212,681
Aug 10, 2026
87.10
87.30
86.10
86.30
86.30
120,012
Aug 7, 2026
85.60
86.90
85.20
86.90
86.90
92,739
Aug 6, 2026
86.70
86.90
85.30
85.60
85.60
82,413
Aug 5, 2026
85.60
86.60
85.40
86.60
86.60
201,533
Aug 4, 2026
85.50
85.60
84.60
85.30
85.30
108,505
Aug 3, 2026
85.20
85.70
85.00
85.60
85.60
113,827
Jul 31, 2026
85.90
85.90
85.10
85.30
85.30
100,403
Jul 30, 2026
85.00
86.70
83.90
85.90
85.90
158,788
Jul 29, 2026
85.30
85.90
83.70
84.40
84.40
200,858
Jul 28, 2026
84.40
85.90
84.10
85.00
85.00
150,021
Jul 27, 2026
83.60
84.80
83.60
84.30
84.30
164,745
Jul 24, 2026
83.90
84.30
82.40
82.60
82.60
162,242
Jul 23, 2026
84.10
84.90
84.00
84.10
84.10
199,331
Jul 22, 2026
83.10
84.80
82.60
84.50
84.50
172,831
Jul 21, 2026
83.10
83.60
82.70
82.90
82.90
112,303
Jul 20, 2026
83.10
84.10
82.70
83.30
83.30
70,040
Jul 17, 2026
83.00
84.10
83.00
83.20
83.20
192,204
Jul 16, 2026
82.40
83.70
82.30
83.20
83.20
108,359
Jul 15, 2026
82.40
83.00
81.80
83.00
83.00
157,590
Jul 14, 2026
81.20
83.00
81.00
82.30
82.30
211,727
Jul 13, 2026
80.80
81.20
80.00
80.80
80.80
303,001
Jul 10, 2026
83.00
83.00
80.60
81.20
81.20
553,157
Jul 9, 2026
81.70
83.90
80.40
83.00
83.00
699,587
Jul 8, 2026
87.80
87.90
86.00
86.70
86.70
197,370
Jul 7, 2026
87.30
88.50
87.30
87.90
87.90
93,916
Jul 6, 2026
89.00
89.40
87.30
87.30
87.30
93,839
Jul 3, 2026
89.10
89.90
88.60
89.00
89.00
142,686
Jul 2, 2026
87.40
89.10
87.00
89.10
89.10
231,298
Jul 1, 2026
87.80
88.10
87.00
87.40
87.40
180,744
Jun 30, 2026
89.00
89.30
88.20
88.30
88.30
161,804
Jun 29, 2026
89.50
89.70
87.80
88.90
88.90
189,333
Jun 26, 2026
89.50
89.90
89.00
89.00
89.00
91,298
Jun 25, 2026
89.30
90.10
89.00
89.60
89.60
118,539
Jun 24, 2026
88.80
89.50
87.90
89.30
89.30
273,713
Jun 23, 2026
88.10
88.90
87.70
88.80
88.80
198,196
Jun 22, 2026
88.40
89.00
87.30
88.40
88.40
119,701
Jun 19, 2026
87.90
89.00
87.90
88.40
88.40
109,184
Jun 18, 2026
88.60
88.90
87.60
87.70
87.70
121,133
Jun 17, 2026
89.50
89.50
88.20
88.60
88.60
76,975
Jun 16, 2026
89.20
90.50
89.20
89.70
89.70
115,927
Jun 15, 2026
92.20
92.40
88.80
89.50
89.50
246,963
Jun 12, 2026
89.70
91.50
89.40
91.10
91.10
139,611
Jun 11, 2026
91.70
91.70
90.40
90.90
90.90
282,286
Jun 10, 2026
93.50
94.10
91.60
91.60
91.60
151,660
Jun 9, 2026
92.90
94.20
92.20
93.90
93.90
116,209
Jun 8, 2026
92.90
93.70
91.50
93.00
93.00
81,969
Jun 5, 2026
92.60
93.70
92.50
93.30
93.30
184,652
Jun 4, 2026
91.10
93.70
91.10
92.30
92.30
163,841
Jun 3, 2026
91.90
92.10
90.70
91.30
91.30
125,384
Jun 2, 2026
91.80
92.60
91.00
91.00
91.00
254,864
Jun 1, 2026
93.00
93.00
91.10
91.10
91.10
115,028
May 29, 2026
93.70
93.90
92.20
92.60
92.60
458,483
May 28, 2026
93.80
94.00
92.90
92.90
92.90
111,309
May 27, 2026
93.70
94.30
93.10
93.60
93.60
93,747
May 26, 2026
93.90
94.30
93.00
93.10
93.10
163,985
May 22, 2026
93.60
94.90
92.80
93.80
93.80
201,809
May 21, 2026
91.70
93.50
91.70
92.30
92.30
68,354
May 20, 2026
91.90
92.70
91.40
92.20
92.20
124,696
May 19, 2026
90.70
92.20
90.70
92.20
92.20
106,213
May 18, 2026
90.20
90.60
89.30
90.60
90.60
232,198
May 15, 2026
90.60
91.30
90.30
90.60
90.60
149,283
May 13, 2026
90.50
91.20
89.90
90.70
90.70
217,761
May 12, 2026
91.40
91.90
90.00
90.00
90.00
147,805
May 11, 2026
92.90
93.00
90.90
90.90
90.90
196,386
May 8, 2026
95.40
95.40
92.80
92.80
92.80
157,518
May 7, 2026
94.90
95.80
94.70
95.40
95.40
105,141
May 6, 2026
92.60
95.00
92.60
94.60
94.60
147,783
May 5, 2026
93.40
93.70
92.30
92.40
92.40
191,012
May 4, 2026
95.00
95.00
93.20
93.20
93.20
198,600
Apr 30, 2026
3.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
94.30
94.60
93.10
94.60
94.60
283,428
Apr 29, 2026
99.80
99.90
97.90
97.90
94.15
188,093
Apr 28, 2026
100.00
101.20
99.30
99.80
95.98
205,642
Apr 27, 2026
98.50
102.20
97.90
99.20
95.40
330,467
Apr 24, 2026
99.20
99.20
97.40
97.40
93.67
153,953
Apr 23, 2026
98.00
101.80
98.00
98.90
95.11
606,964
Apr 22, 2026
95.60
95.90
94.60
94.80
91.17
195,243
Apr 21, 2026
95.50
95.80
94.30
95.40
91.75
103,563
Apr 20, 2026
92.90
95.10
92.70
94.80
91.17
185,172
Apr 17, 2026
92.10
93.80
91.90
93.10
89.53
186,205
Apr 16, 2026
92.70
93.40
91.90
91.90
88.38
120,820
Apr 15, 2026
93.20
93.60
92.10
92.60
89.05
144,858
Apr 14, 2026
93.40
94.10
92.80
92.80
89.25
454,884
Apr 13, 2026
94.30
94.50
92.60
92.60
89.05
136,759
Apr 10, 2026
93.50
94.60
93.50
93.80
90.21
198,899
Apr 9, 2026
93.70
94.60
93.20
93.20
89.63
246,235
Apr 8, 2026
93.90
95.00
93.40
94.00
90.40
198,682
Apr 7, 2026
93.90
93.90
92.00
93.00
89.44
270,935
Apr 1, 2026
92.50
94.00
92.50
94.00
90.40
271,763
Mar 31, 2026
89.00
91.30
89.00
91.30
87.80
298,927
Mar 30, 2026
88.00
89.10
87.40
88.50
85.11
164,039
Mar 27, 2026
89.60
89.60
87.60
88.20
84.82
155,384
Mar 26, 2026
87.20
89.70
87.00
89.70
86.26
198,809
Mar 25, 2026
88.90
89.00
87.10
87.20
83.86
273,688
Mar 24, 2026
88.20
88.60
87.20
88.30
84.92
163,870
Mar 23, 2026
87.00
89.30
85.80
89.00
85.59
208,002
Mar 20, 2026
88.50
89.70
87.70
87.70
84.34
549,401
Mar 19, 2026
89.10
89.50
88.30
88.40
85.01
192,576
Mar 18, 2026
91.00
92.00
90.00
90.00
86.55
111,133
Mar 17, 2026
90.80
91.20
90.20
90.70
87.23
125,704
Mar 16, 2026
91.10
91.20
89.70
90.80
87.32
110,319
Mar 13, 2026
89.90
91.40
89.10
90.70
87.23
337,968
Mar 12, 2026
88.90
90.70
88.90
90.00
86.55
185,186
Mar 11, 2026
88.60
88.90
88.00
88.70
85.30
340,890
Mar 10, 2026
88.80
89.40
88.20
88.20
84.82
184,103
Mar 9, 2026
88.90
88.90
87.70
88.40
85.01
138,783
Mar 6, 2026
91.00
91.80
89.10
89.10
85.69
205,580
Mar 5, 2026
90.90
91.40
90.20
90.70
87.23
103,392
Mar 4, 2026
89.40
91.20
88.90
90.70
87.23
112,723
Mar 3, 2026
90.50
90.50
88.20
89.00
85.59
198,524
Mar 2, 2026
90.30
91.40
89.90
90.30
86.84
213,954
Feb 27, 2026
90.30
91.40
90.10
91.20
87.71
213,387
Feb 26, 2026
90.70
90.70
89.00
90.10
86.65
161,235
Feb 25, 2026
90.20
90.90
89.40
90.60
87.13
235,204
Feb 24, 2026
89.90
90.10
88.80
90.10
86.65
250,753
Feb 23, 2026
88.50
89.40
88.20
89.00
85.59
160,040
Feb 20, 2026
88.90
89.00
88.10
88.70
85.30
140,899
Feb 19, 2026
88.50
88.90
88.30
88.60
85.21
209,940
Feb 18, 2026
87.90
88.70
87.90
88.50
85.11
117,150
Feb 17, 2026
87.90
88.20
87.20
87.80
84.44
176,844
Feb 16, 2026
86.50
87.90
86.20
87.90
84.53
215,139
Feb 13, 2026
87.20
87.20
85.80
86.70
83.38
287,108
Feb 12, 2026
87.40
87.40
85.90
87.30
83.96
184,434
Feb 11, 2026
87.40
87.80
86.60
87.20
83.86
248,989
Feb 10, 2026
87.70
88.40
87.30
87.90
84.53
209,773
Feb 9, 2026
87.30
88.00
87.10
87.50
84.15
197,065
Feb 6, 2026
85.50
87.20
85.30
87.20
83.86
389,095
Feb 5, 2026
84.20
86.00
83.90
86.00
82.71
344,658
Feb 4, 2026
85.40
85.50
84.20
84.30
81.07
309,566
Feb 3, 2026
86.90
87.40
85.40
85.40
82.13
333,806
Feb 2, 2026
88.00
88.10
86.50
86.90
83.57
350,797
Jan 30, 2026
88.40
90.90
88.20
88.50
85.11
379,462
Jan 29, 2026
91.00
91.10
87.10
88.00
84.63
899,854
Jan 28, 2026
91.30
92.20
91.00
91.30
87.80
588,177
Jan 27, 2026
90.80
92.20
90.80
90.90
87.42
271,851
Jan 26, 2026
92.00
92.30
90.50
90.60
87.13
153,653
Jan 23, 2026
90.20
91.90
90.20
91.70
88.19
418,535
Jan 22, 2026
90.50
91.00
89.70
90.60
87.13
314,898
Jan 21, 2026
90.90
91.50
88.60
90.10
86.65
595,701
Jan 20, 2026
90.50
91.00
89.60
90.50
87.03
277,157
Jan 19, 2026
89.90
90.80
89.10
90.70
87.23
247,753
Jan 16, 2026
90.60
91.10
90.30
90.90
87.42
127,481
Jan 15, 2026
90.50
90.70
90.00
90.70
87.23
212,816
Jan 14, 2026
92.50
92.50
90.10
90.70
87.23
462,168
Jan 13, 2026
92.90
93.10
91.50
93.00
89.44
433,488
Jan 12, 2026
93.50
93.80
92.90
93.40
89.82
209,922
Jan 9, 2026
92.60
93.80
92.30
93.60
90.01
156,950
Jan 8, 2026
93.50
93.70
92.40
93.10
89.53
252,404
Jan 7, 2026
92.60
93.50
91.80
93.50
89.92
175,981
Jan 6, 2026
93.00
94.00
92.70
92.70
89.15
215,080
Jan 5, 2026
92.60
93.40
91.60
93.30
89.73
316,545
Jan 2, 2026
94.20
94.20
92.30
93.00
89.44
304,851
Dec 30, 2025
95.50
96.30
95.30
95.80
92.13
136,787
Dec 29, 2025
93.60
95.50
93.40
95.40
91.75
167,406
Dec 23, 2025
94.00
94.00
92.90
93.70
90.11
83,046
Dec 22, 2025
94.50
95.00
93.60
94.00
90.40
550,420
Dec 19, 2025
94.10
95.00
93.80
94.00
90.40
243,227
Dec 18, 2025
93.10
94.40
93.00
94.40
90.78
87,218
Dec 17, 2025
92.50
93.40
92.40
93.10
89.53
350,310
Dec 16, 2025
91.80
93.00
91.60
92.50
88.96
120,126
Dec 15, 2025
93.00
93.40
92.30
92.70
89.15
122,913
Dec 12, 2025
91.30
93.10
91.30
93.10
89.53
140,533
Dec 11, 2025
92.00
92.80
91.30
91.30
87.80
74,958
Dec 10, 2025
93.50
93.50
91.50
91.70
88.19
225,476
Dec 9, 2025
91.60
93.70
91.20
93.30
89.73
327,308
Dec 8, 2025
91.50
91.90
91.10
91.60
88.09
119,690
Dec 5, 2025
91.20
91.80
90.70
91.50
88.00
239,161
Dec 4, 2025
90.90
91.90
90.90
91.20
87.71
83,941
Dec 3, 2025
92.20
92.30
90.70
91.50
88.00
128,884
Dec 2, 2025
91.10
92.20
90.50
91.60
88.09
169,762
Dec 1, 2025
90.40
91.20
89.90
90.80
87.32
127,465
Nov 28, 2025
91.40
91.40
90.30
90.80
87.32
194,682
Nov 27, 2025
90.50
91.40
90.40
91.40
87.90
141,028
Nov 26, 2025
89.50
90.80
89.50
90.40
86.94
179,760
Nov 25, 2025
88.00
89.50
87.90
89.50
86.07
157,104
Nov 24, 2025
87.80
88.40
87.00
88.20
84.82
326,582
Nov 21, 2025
85.50
87.80
84.50
87.80
84.44
176,553
Nov 20, 2025
85.50
86.70
85.20
86.00
82.71
137,811
Nov 19, 2025
85.00
85.10
84.00
85.10
81.84
202,411
Nov 18, 2025
86.00
86.00
84.10
84.10
80.88
221,039
Nov 17, 2025
87.00
87.10
85.60
86.30
82.99
136,732
Nov 14, 2025
86.60
86.80
85.90
86.60
83.28
176,291
Nov 13, 2025
86.50
87.30
85.80
86.80
83.48
115,386
Nov 12, 2025
86.50
86.90
85.90
86.20
82.90
153,343
Nov 11, 2025
87.20
87.70
85.70
86.50
83.19
250,217
Nov 10, 2025
84.00
87.30
83.70
87.10
83.76
346,963
Nov 7, 2025
84.00
84.30
83.10
83.50
80.30
252,352
Nov 6, 2025
84.80
85.00
83.10
83.50
80.30
196,424
Nov 5, 2025
84.30
85.40
84.20
84.50
81.26
223,877
Nov 4, 2025
85.30
85.30
83.70
84.20
80.97
312,446
Nov 3, 2025
87.50
88.00
85.60
85.60
82.32
557,365
Oct 31, 2025
89.00
89.50
86.10
87.30
83.96
665,699
Oct 30, 2025
96.60
97.80
88.70
88.70
85.30
1,028,605
