Singapore markets close in 6 hours 44 minutes

Europris ASA (0RAI.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
57.35+0.20 (+0.35%)
At close: 05:53PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202474.0073.8072.5572.5572.551,313
24 Jun 202475.4774.1573.0573.8573.853,653
21 Jun 202472.7573.3572.8573.3173.312,861
20 Jun 202473.8273.7073.0073.3673.364,222
19 Jun 202474.0574.5574.0074.2774.272,637
18 Jun 202475.2875.1574.3575.1475.14491
17 Jun 202474.3575.1074.5575.1075.103,521
14 Jun 202474.0074.0073.4573.8973.892,316
13 Jun 202474.4073.2073.0073.0873.081,852
12 Jun 202474.1573.8073.0573.0573.05956
11 Jun 202472.6574.1573.1573.5073.501,503
10 Jun 202470.9072.2070.7572.2072.204,694
07 Jun 202471.0370.9070.5570.9070.9078
06 Jun 202471.2271.2070.9070.9070.90586
05 Jun 202472.3072.7070.8571.0071.005,232
04 Jun 202472.3072.5071.2071.7171.713,134
03 Jun 202470.3072.4070.9071.8571.853,740
31 May 202470.1570.2569.7570.2070.2053,789
30 May 202470.0070.4069.6570.1170.118,630
29 May 202470.3570.4069.9570.2070.201,344
28 May 202470.6570.3570.0570.0570.052,250
24 May 202469.4369.7068.9569.4369.431,720
23 May 202470.5069.6569.3069.3069.30747
22 May 202468.8069.0668.6569.0669.061,442
21 May 202469.8869.7069.0569.4569.452,466
20 May 2024------
17 May 2024------
16 May 202470.3570.3569.5069.8869.889,102
15 May 202471.1370.9570.1070.1070.107,581
14 May 202470.6571.4071.2071.2471.242,354
13 May 202470.1570.3070.0070.1970.195,715
10 May 202470.6571.0569.5070.1570.154,731
09 May 2024------
08 May 202469.3871.0069.2070.2570.25757,523
07 May 202468.5069.2568.5569.1569.152,393
03 May 202467.1368.5568.0068.0568.05200
02 May 202467.3267.0566.8567.0567.0538
02 May 20243.25 Dividend
01 May 2024------
30 Apr 202469.8870.7070.0570.2070.202,410
29 Apr 202468.8069.1868.4069.1869.182,475
26 Apr 202469.6369.9568.4068.6068.6010,845
25 Apr 202472.8574.3569.0569.5069.501,228,471
24 Apr 202479.6379.7179.0679.7179.717,153
23 Apr 202478.9579.6078.9078.9078.9012,322
22 Apr 202478.9079.0078.3078.4178.4110,582
19 Apr 202478.6578.8177.5077.7677.768,809
18 Apr 202479.6379.3077.7078.4478.44252,807
17 Apr 202480.2080.0078.6479.1079.1010,081
16 Apr 202481.6881.6580.2580.6880.6814,012
15 Apr 202481.2882.5081.3082.2082.208,274
12 Apr 202480.8081.9081.6581.6981.697,095
11 Apr 202480.4581.0080.3580.6180.6113,186
10 Apr 202480.3581.0080.0080.7080.704,739
09 Apr 202480.8081.0580.4581.0081.003,163
08 Apr 202478.0080.6079.0080.5080.505,999
05 Apr 202476.7576.9576.3576.9076.904,484
04 Apr 202478.8578.9576.8977.7277.723,878
03 Apr 202478.6079.6078.6579.1579.157,388
02 Apr 202479.3879.6578.6578.8178.8110,880
28 Mar 2024------
27 Mar 202478.7578.7577.9978.4978.493,087
26 Mar 202477.1878.0676.5078.0378.033,369
25 Mar 202474.4576.1075.3076.1076.1017,822
22 Mar 202474.3575.0074.9474.9674.9620,434
21 Mar 202474.7574.6673.1074.6674.6610,716
20 Mar 202474.4574.6574.5074.6474.643,032
19 Mar 202474.3574.3574.1574.2174.212,986
18 Mar 202474.7575.1074.2074.8674.866,946
15 Mar 202473.4774.6974.1574.6974.69305
14 Mar 202474.6074.6573.7174.4574.452,043
13 Mar 202474.6075.7074.6574.8574.854,515
12 Mar 202473.5774.3073.8073.8073.802,234
11 Mar 202472.4073.0572.3072.4672.4616,484
08 Mar 202472.1073.2572.4572.9072.901,861
07 Mar 202471.8272.4772.1572.3172.312,422
06 Mar 202473.3873.0571.9472.8872.881,429
05 Mar 202473.3273.5073.0573.4273.422,488
04 Mar 202473.9374.3573.5073.9973.991,543
01 Mar 202474.5574.7073.9074.2574.2511,015
29 Feb 202471.6873.1571.5573.1573.152,719
28 Feb 202471.6871.8971.4571.5771.571,045
27 Feb 202471.7272.0571.1572.0572.056,621
26 Feb 202471.6872.4071.7572.0372.034,766
23 Feb 202471.4372.1571.3071.8871.8814,747
22 Feb 202471.5772.2571.6071.7271.7214,761
21 Feb 202471.9371.9070.8070.9870.9828,433
20 Feb 202472.2572.2772.1072.2472.243,875
19 Feb 202471.8872.4071.7572.3572.354,046
16 Feb 202471.8272.2571.5572.1072.101,095
15 Feb 202472.3572.3571.3572.3572.3512,989
14 Feb 202474.0074.2572.5572.8272.829,808
13 Feb 202472.2574.0072.4573.4673.467,672
12 Feb 202472.7072.6572.2572.4872.4817,282
09 Feb 202473.3272.5072.2972.4572.456,958
08 Feb 202474.0574.0273.0573.3173.3114,681
07 Feb 202474.0573.9973.1573.9973.993,020
06 Feb 202475.4776.1073.9974.0174.0112,252
05 Feb 202475.7876.2575.8076.2576.2513,151
02 Feb 202475.3275.5274.1574.9674.962,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...