Oslo - Delayed Quote NOK

Europris ASA (EPR.OL)

68.70 -0.80 (-1.15%)
At close: April 26 at 4:25 PM GMT+2
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.95 69.95 68.10 68.70 68.70 528,636
Apr 25, 2024 74.35 74.35 68.05 69.50 69.50 1,798,324
Apr 24, 2024 79.70 79.80 78.65 79.05 79.05 104,486
Apr 23, 2024 79.65 79.75 78.50 79.30 79.30 68,570
Apr 22, 2024 79.00 79.00 78.05 78.30 78.30 87,821
Apr 19, 2024 78.25 78.85 77.40 78.80 78.80 160,771
Apr 18, 2024 77.70 79.35 77.70 78.95 78.95 137,203
Apr 17, 2024 80.00 80.45 78.65 78.65 78.65 111,792
Apr 16, 2024 81.65 81.75 80.15 80.35 80.35 77,106
Apr 15, 2024 81.40 82.50 80.00 82.05 82.05 135,419
Apr 12, 2024 81.00 82.00 80.65 81.80 81.80 153,620
Apr 11, 2024 80.50 81.20 80.35 80.35 80.35 139,088
Apr 10, 2024 80.25 81.00 79.80 80.70 80.70 327,820
Apr 9, 2024 80.95 81.40 80.15 80.45 80.45 167,143
Apr 8, 2024 77.60 81.00 77.60 80.50 80.50 282,515
Apr 5, 2024 76.70 77.00 76.35 76.90 76.90 546,748
Apr 4, 2024 78.95 79.15 76.80 76.90 76.90 151,071
Apr 3, 2024 79.00 79.70 78.35 78.95 78.95 125,976
Apr 2, 2024 79.00 79.80 78.45 78.80 78.80 350,140
Mar 27, 2024 79.00 79.35 78.00 78.00 78.00 118,751
Mar 26, 2024 77.00 78.05 76.25 78.05 78.05 124,397
Mar 25, 2024 74.00 76.20 74.00 76.10 76.10 130,233
Mar 22, 2024 74.20 75.65 74.20 74.95 74.95 256,631
Mar 21, 2024 74.65 74.95 73.00 73.50 73.50 237,647
Mar 20, 2024 74.35 74.90 74.35 74.65 74.65 121,011
Mar 19, 2024 74.20 74.65 74.00 74.30 74.30 165,139
Mar 18, 2024 75.15 75.15 74.20 74.20 74.20 102,186
Mar 15, 2024 73.55 74.70 73.55 74.70 74.70 291,126
Mar 14, 2024 74.00 74.70 73.65 74.00 74.00 98,396
Mar 13, 2024 74.90 75.80 74.50 74.80 74.80 179,116
Mar 12, 2024 73.30 74.80 73.30 74.80 74.80 170,648
Mar 11, 2024 72.30 73.05 72.05 73.00 73.00 63,272
Mar 8, 2024 72.00 73.25 72.00 72.55 72.55 73,581
Mar 7, 2024 71.90 72.65 71.50 72.30 72.30 66,908
Mar 6, 2024 73.85 73.85 71.95 71.95 71.95 73,115
Mar 5, 2024 73.15 73.65 73.00 73.05 73.05 84,359
Mar 4, 2024 74.00 74.35 73.50 73.50 73.50 135,801
Mar 1, 2024 74.25 75.55 73.55 73.90 73.90 148,119
Feb 29, 2024 71.90 73.15 71.45 73.15 73.15 182,157
Feb 28, 2024 72.05 72.45 71.20 71.90 71.90 94,632
Feb 27, 2024 71.00 72.05 71.00 72.05 72.05 91,770
Feb 26, 2024 71.00 72.35 71.00 72.00 72.00 89,746
Feb 23, 2024 71.10 72.15 70.70 72.10 72.10 100,316
Feb 22, 2024 71.10 72.35 71.10 71.65 71.65 85,729
Feb 21, 2024 71.65 72.30 70.80 71.50 71.50 104,101
Feb 20, 2024 72.55 72.65 71.70 72.25 72.25 106,185
Feb 19, 2024 71.80 72.45 71.25 72.35 72.35 58,232
Feb 16, 2024 71.40 72.25 71.30 72.10 72.10 146,204
Feb 15, 2024 72.50 72.60 71.35 71.70 71.70 223,442
Feb 14, 2024 74.00 74.10 72.55 72.55 72.55 121,995
Feb 13, 2024 72.05 74.15 72.05 74.00 74.00 193,806
Feb 12, 2024 72.05 73.00 72.05 72.65 72.65 116,879
Feb 9, 2024 73.10 73.15 72.05 72.45 72.45 181,989
Feb 8, 2024 74.00 74.05 73.10 73.30 73.30 130,258
Feb 7, 2024 74.00 74.30 73.00 74.00 74.00 163,405
Feb 6, 2024 76.10 76.25 74.00 74.00 74.00 216,765
Feb 5, 2024 75.50 76.45 75.50 76.25 76.25 217,831
Feb 2, 2024 76.35 76.35 72.90 75.50 75.50 401,265
Feb 1, 2024 73.45 77.80 72.80 76.65 76.65 798,123
Jan 31, 2024 79.00 79.50 78.45 78.95 78.95 181,489
Jan 30, 2024 80.05 80.20 79.15 79.35 79.35 177,337
Jan 29, 2024 79.10 80.25 79.10 80.25 80.25 151,333
Jan 26, 2024 81.60 81.60 79.70 80.20 80.20 143,930
Jan 25, 2024 81.30 81.80 81.05 81.60 81.60 137,164
Jan 24, 2024 82.00 82.35 81.20 81.30 81.30 161,590
Jan 23, 2024 82.00 82.55 81.15 81.55 81.55 152,381
Jan 22, 2024 80.60 81.95 80.15 81.95 81.95 202,684
Jan 19, 2024 80.35 80.75 79.75 80.00 80.00 349,470
Jan 18, 2024 80.80 80.80 79.35 80.35 80.35 320,062
Jan 17, 2024 80.00 80.50 79.65 80.00 80.00 248,136
Jan 16, 2024 80.00 81.10 79.85 80.20 80.20 391,736
Jan 15, 2024 79.40 79.70 78.65 79.60 79.60 143,063
Jan 12, 2024 79.00 80.05 78.95 80.00 80.00 154,219
Jan 11, 2024 79.20 80.00 78.55 78.60 78.60 180,579
Jan 10, 2024 80.00 80.00 78.75 79.20 79.20 148,834
Jan 9, 2024 77.95 80.00 77.55 79.75 79.75 280,598
Jan 8, 2024 76.85 77.75 76.50 77.75 77.75 85,270
Jan 5, 2024 78.00 78.55 76.35 76.85 76.85 106,823
Jan 4, 2024 77.35 78.00 77.35 78.00 78.00 178,985
Jan 3, 2024 76.60 77.50 76.40 77.20 77.20 177,632
Jan 2, 2024 76.70 77.70 76.25 76.40 76.40 215,689
Dec 29, 2023 76.60 77.25 76.30 76.75 76.75 133,357
Dec 28, 2023 76.00 76.60 75.40 76.60 76.60 87,983
Dec 27, 2023 75.80 76.10 74.80 75.65 75.65 127,193
Dec 22, 2023 75.00 75.85 74.10 75.85 75.85 125,826
Dec 21, 2023 75.00 76.45 75.00 75.40 75.40 183,027
Dec 20, 2023 75.50 76.45 75.10 75.85 75.85 194,200
Dec 19, 2023 74.50 77.10 74.50 75.95 75.95 650,927
Dec 18, 2023 70.00 74.55 69.30 73.55 73.55 623,607
Dec 15, 2023 70.50 71.10 69.30 69.60 69.60 182,187
Dec 14, 2023 70.50 71.75 70.10 70.10 70.10 130,788
Dec 13, 2023 71.30 71.30 69.70 70.75 70.75 137,525
Dec 12, 2023 70.65 71.40 70.25 71.40 71.40 147,820
Dec 11, 2023 70.60 71.35 70.15 71.30 71.30 145,990
Dec 8, 2023 70.90 71.35 70.40 71.35 71.35 145,162
Dec 7, 2023 72.00 72.00 70.65 70.90 70.90 88,252
Dec 6, 2023 72.10 72.30 71.65 72.10 72.10 113,516
Dec 5, 2023 72.00 72.25 71.10 71.55 71.55 129,910
Dec 4, 2023 72.15 72.50 70.85 71.35 71.35 101,094
Dec 1, 2023 71.60 72.45 71.50 72.15 72.15 95,727
Nov 30, 2023 71.20 71.85 70.90 71.60 71.60 325,506
Nov 29, 2023 70.50 71.80 70.15 71.45 71.45 137,883
Nov 28, 2023 70.70 70.75 70.00 70.75 70.75 77,300
Nov 27, 2023 69.50 70.85 69.50 70.60 70.60 310,173
Nov 24, 2023 68.45 69.75 68.45 69.75 69.75 232,317
Nov 23, 2023 67.50 68.45 67.30 68.45 68.45 345,129
Nov 22, 2023 68.15 68.35 67.40 67.65 67.65 75,850
Nov 21, 2023 68.50 68.70 67.65 68.05 68.05 104,367
Nov 20, 2023 69.85 69.85 68.15 68.45 68.45 83,364
Nov 17, 2023 69.00 69.45 68.50 69.20 69.20 102,164
Nov 16, 2023 69.40 69.45 68.90 69.00 69.00 129,916
Nov 15, 2023 69.00 69.90 68.50 69.55 69.55 239,368
Nov 14, 2023 67.10 68.85 67.00 68.80 68.80 308,382
Nov 13, 2023 67.45 67.85 66.75 67.15 67.15 161,655
Nov 10, 2023 66.85 67.40 66.50 67.40 67.40 170,610
Nov 9, 2023 67.00 67.10 65.90 67.10 67.10 277,804
Nov 8, 2023 64.70 67.00 64.70 67.00 67.00 294,027
Nov 7, 2023 65.80 66.55 64.65 64.70 64.70 117,189
Nov 6, 2023 64.00 66.10 63.70 66.05 66.05 405,406
Nov 3, 2023 63.10 64.00 62.35 63.75 63.75 387,817
Nov 2, 2023 62.10 64.30 61.95 63.10 63.10 297,675
Nov 1, 2023 63.25 63.65 62.70 63.10 63.10 136,376
Oct 31, 2023 63.80 63.80 62.80 63.25 63.25 164,421
Oct 30, 2023 63.00 63.60 62.50 62.80 62.80 138,374
Oct 27, 2023 63.00 63.10 62.30 62.80 62.80 114,416
Oct 26, 2023 62.00 62.50 61.60 62.00 62.00 73,856
Oct 25, 2023 63.70 63.90 61.80 62.10 62.10 289,233
Oct 24, 2023 62.70 63.80 62.40 63.65 63.65 208,172
Oct 23, 2023 62.00 62.70 61.10 62.00 62.00 172,462
Oct 20, 2023 63.00 63.00 62.25 62.40 62.40 219,638
Oct 19, 2023 62.30 63.75 62.00 63.00 63.00 211,284
Oct 18, 2023 61.50 62.30 61.05 62.20 62.20 119,366
Oct 17, 2023 61.60 61.70 60.80 61.20 61.20 115,326
Oct 16, 2023 61.65 61.90 60.60 61.55 61.55 159,973
Oct 13, 2023 61.50 62.20 61.20 62.10 62.10 112,698
Oct 12, 2023 61.00 61.75 60.50 61.75 61.75 188,240
Oct 11, 2023 61.55 61.55 60.25 60.65 60.65 220,545
Oct 10, 2023 60.10 61.55 60.05 61.20 61.20 275,836
Oct 9, 2023 59.30 60.75 59.20 60.15 60.15 405,588
Oct 6, 2023 59.00 59.90 58.60 59.00 59.00 151,609
Oct 5, 2023 59.40 59.50 58.40 59.10 59.10 182,640
Oct 4, 2023 59.25 59.30 58.20 58.40 58.40 183,952
Oct 3, 2023 60.00 60.00 58.75 59.30 59.30 219,070
Oct 2, 2023 60.00 61.40 59.55 59.65 59.65 349,097
Sep 29, 2023 59.00 60.15 59.00 59.75 59.75 255,871
Sep 28, 2023 57.50 58.75 57.50 58.60 58.60 233,160
Sep 27, 2023 58.05 58.45 57.55 58.40 58.40 97,197
Sep 26, 2023 58.00 58.75 57.70 58.05 58.05 132,343
Sep 25, 2023 59.00 59.05 57.80 58.40 58.40 236,452
Sep 22, 2023 59.35 59.35 58.90 59.15 59.15 87,373
Sep 21, 2023 59.90 59.90 58.60 59.35 59.35 149,684
Sep 20, 2023 59.65 59.80 58.85 59.70 59.70 206,429
Sep 19, 2023 59.00 59.70 58.90 59.55 59.55 129,777
Sep 18, 2023 60.30 60.30 59.10 59.15 59.15 247,376
Sep 15, 2023 60.75 61.15 60.05 60.40 60.40 402,713
Sep 14, 2023 60.95 61.55 60.60 60.75 60.75 129,124
Sep 13, 2023 61.20 61.60 60.60 60.60 60.60 192,493
Sep 12, 2023 61.70 62.70 60.90 60.95 60.95 128,448
Sep 11, 2023 60.60 61.85 60.60 61.70 61.70 116,414
Sep 8, 2023 60.05 61.35 59.85 61.05 61.05 190,318
Sep 7, 2023 60.45 60.60 59.80 60.05 60.05 95,362
Sep 6, 2023 60.00 60.55 59.80 60.00 60.00 172,781
Sep 5, 2023 59.80 60.40 59.55 60.40 60.40 54,158
Sep 4, 2023 60.70 60.90 59.85 59.95 59.95 73,017
Sep 1, 2023 60.60 60.70 60.15 60.35 60.35 75,208
Aug 31, 2023 59.65 60.60 59.60 60.60 60.60 516,808
Aug 30, 2023 59.85 60.40 59.65 59.65 59.65 126,950
Aug 29, 2023 60.50 60.55 59.60 59.85 59.85 73,218
Aug 28, 2023 61.30 61.30 60.15 60.50 60.50 117,977
Aug 25, 2023 60.60 61.20 60.25 61.00 61.00 123,168
Aug 24, 2023 61.50 61.75 60.45 60.75 60.75 90,135
Aug 23, 2023 61.40 61.60 60.45 60.85 60.85 120,196
Aug 22, 2023 62.75 62.80 61.40 61.40 61.40 160,354
Aug 21, 2023 63.00 63.65 62.70 62.75 62.75 185,073
Aug 18, 2023 63.30 63.65 61.80 61.95 61.95 169,227
Aug 17, 2023 63.65 63.80 62.75 63.70 63.70 165,724
Aug 16, 2023 62.60 63.70 62.10 63.70 63.70 125,934
Aug 15, 2023 62.80 63.40 62.20 62.40 62.40 215,095
Aug 14, 2023 62.35 63.35 61.95 62.25 62.25 180,805
Aug 11, 2023 61.05 61.75 61.05 61.50 61.50 136,103
Aug 10, 2023 61.35 61.95 61.30 61.50 61.50 160,297
Aug 9, 2023 61.70 61.75 60.70 61.30 61.30 217,658
Aug 8, 2023 61.80 62.15 61.25 61.70 61.70 170,193
Aug 7, 2023 60.80 61.35 60.55 61.30 61.30 81,255
Aug 4, 2023 61.30 61.30 60.60 60.60 60.60 163,308
Aug 3, 2023 60.95 61.05 60.50 61.00 61.00 115,530
Aug 2, 2023 61.30 61.30 60.45 61.00 61.00 121,256
Aug 1, 2023 60.60 61.30 60.45 61.30 61.30 173,558
Jul 31, 2023 60.45 61.70 60.40 61.50 61.50 275,230
Jul 28, 2023 61.15 61.25 60.25 60.45 60.45 73,283
Jul 27, 2023 60.80 61.60 60.80 61.15 61.15 72,152
Jul 26, 2023 61.45 61.80 60.80 60.80 60.80 138,814
Jul 25, 2023 61.75 61.80 61.45 61.45 61.45 78,712
Jul 24, 2023 61.80 62.15 61.25 61.75 61.75 136,833
Jul 21, 2023 62.50 62.50 61.85 61.95 61.95 151,424
Jul 20, 2023 61.50 62.15 61.50 61.95 61.95 127,677
Jul 19, 2023 62.00 62.20 61.60 61.65 61.65 197,464
Jul 18, 2023 61.20 62.10 60.85 61.75 61.75 195,428
Jul 17, 2023 61.60 62.00 61.00 61.15 61.15 118,862
Jul 14, 2023 63.20 63.50 60.60 62.00 62.00 340,438
Jul 13, 2023 67.00 67.50 63.30 63.30 63.30 396,852
Jul 12, 2023 68.00 68.35 67.05 68.25 68.25 105,043
Jul 11, 2023 66.65 68.10 66.65 67.70 67.70 204,693
Jul 10, 2023 66.50 67.55 65.70 67.55 67.55 214,079
Jul 7, 2023 68.00 68.00 66.75 67.10 67.10 172,693
Jul 6, 2023 69.00 69.25 68.05 68.30 68.30 167,654
Jul 5, 2023 69.60 69.80 68.95 69.25 69.25 237,981
Jul 4, 2023 70.75 70.75 69.60 70.30 70.30 232,385
Jul 3, 2023 71.60 71.65 69.30 71.15 71.15 302,219
Jun 30, 2023 72.00 72.30 71.50 71.60 71.60 347,057
Jun 29, 2023 72.10 72.40 71.45 72.10 72.10 99,423
Jun 28, 2023 70.10 72.15 70.10 72.15 72.15 134,669
Jun 27, 2023 71.60 71.75 70.25 70.80 70.80 113,179
Jun 26, 2023 71.05 71.80 70.70 71.65 71.65 230,468
Jun 23, 2023 72.50 72.50 71.10 71.40 71.40 665,654
Jun 22, 2023 71.00 72.00 70.80 71.70 71.70 179,942
Jun 21, 2023 73.00 73.00 71.45 71.60 71.60 140,965
Jun 20, 2023 71.35 73.00 71.00 73.00 73.00 156,208
Jun 19, 2023 72.00 72.00 71.15 71.65 71.65 119,770
Jun 16, 2023 72.00 72.40 71.95 72.05 72.05 185,672
Jun 15, 2023 72.80 72.90 72.30 72.70 72.70 192,798
Jun 14, 2023 72.00 73.00 71.80 73.00 73.00 181,095
Jun 13, 2023 71.55 72.40 71.05 72.40 72.40 137,115
Jun 12, 2023 71.05 71.75 71.00 71.50 71.50 194,528
Jun 9, 2023 69.55 71.05 69.55 71.05 71.05 228,909
Jun 8, 2023 69.40 69.75 68.75 69.45 69.45 132,767
Jun 7, 2023 69.15 71.05 69.15 70.55 70.55 197,360
Jun 6, 2023 71.00 71.40 69.15 69.15 69.15 247,293
Jun 5, 2023 72.00 72.25 71.10 72.25 72.25 262,236
Jun 2, 2023 71.05 72.40 70.95 71.90 71.90 211,700
Jun 1, 2023 73.15 73.15 69.30 70.50 70.50 3,452,280
May 31, 2023 71.85 73.40 71.65 73.40 73.40 521,808
May 30, 2023 71.05 72.75 71.05 72.25 72.25 229,130
May 26, 2023 71.35 71.55 70.90 71.25 71.25 111,311
May 25, 2023 71.00 71.90 70.60 71.05 71.05 184,163
May 24, 2023 73.80 73.80 70.50 70.80 70.80 312,560
May 23, 2023 75.30 75.70 74.20 74.65 74.65 188,485
May 22, 2023 75.35 75.75 75.05 75.35 75.35 111,252
May 19, 2023 75.00 75.70 74.60 75.15 75.15 159,330
May 16, 2023 76.25 76.75 75.35 75.45 75.45 209,969
May 15, 2023 76.30 77.15 76.05 76.85 76.85 227,092
May 12, 2023 75.50 76.45 75.00 76.00 76.00 217,168
May 11, 2023 75.50 76.25 75.05 75.40 75.40 156,450
May 10, 2023 75.10 76.00 74.60 75.00 75.00 110,017
May 9, 2023 74.40 75.10 74.00 75.00 75.00 328,311
May 8, 2023 74.90 74.90 73.15 74.35 74.35 589,734
May 5, 2023 73.95 74.90 73.30 74.90 74.90 387,879
May 4, 2023 75.00 75.00 73.60 73.95 73.95 173,011
May 3, 2023 76.10 76.10 74.95 75.25 75.25 189,592
May 2, 2023 76.30 76.55 74.95 76.30 76.30 264,704
Apr 28, 2023 75.50 76.50 73.60 76.25 76.25 332,573
Apr 27, 2023 72.40 76.00 72.10 75.15 75.15 695,980
Apr 26, 2023 71.50 72.20 71.20 72.10 72.10 356,026