Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-19 | 98.200 | 98.200 | 98.200 | 98.200 | 98.200 | 7 |
| 2026-05-18 | 98.400 | 98.800 | 98.400 | 98.800 | 98.800 | 60 |
| 2026-05-15 | 99.200 | 99.200 | 99.200 | 99.200 | 99.200 | 212 |
| 2026-05-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-13 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-12 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-11 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-08 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-07 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 10 |
| 2026-05-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-05-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 12 |
| 2026-05-04 | 100.00 | 100.00 | 99.400 | 99.400 | 99.400 | 7 |
| 2026-05-01 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 0 |
| 2026-04-30 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 1 |
| 2026-04-29 | 98.700 | 98.700 | 98.700 | 98.700 | 98.700 | 0 |
| 2026-04-28 | 98.800 | 98.800 | 98.600 | 98.700 | 98.700 | 160 |
| 2026-04-27 | 98.600 | 98.600 | 98.400 | 98.600 | 98.600 | 257 |
| 2026-04-24 | 98.400 | 98.400 | 98.400 | 98.400 | 98.400 | 1 |
| 2026-04-23 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 10 |
| 2026-04-22 | 98.700 | 98.700 | 98.400 | 98.400 | 98.400 | 3,315 |
← NewerPage 2 of 2 · 80 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-23 | 0.9000 NOK |
| 2023-05-24 | 0.5000 NOK |
| 2022-05-20 | 0.3500 NOK |
| 2021-05-21 | 1.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.