Zalaris ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	81.800	81.800	81.800	81.800	80.882	2
2025-05-09	86.600	86.600	86.600	86.600	85.628	72
2025-05-08	85.400	85.400	85.000	85.000	84.046	336
2025-04-30	84.400	85.800	84.400	85.017	84.063	15,952
2025-04-25	81.800	82.800	81.800	82.800	81.871	667
2025-04-16	84.510	84.510	84.510	84.510	83.562	13
2025-04-15	83.230	84.000	83.230	84.000	83.057	1,278
2025-04-14	84.000	84.000	84.000	84.000	83.057	2
2025-04-04	78.000	78.000	78.000	78.000	77.125	10
2025-03-31	86.800	86.800	86.800	86.800	85.826	3
2025-03-11	82.800	82.800	82.800	82.800	81.871	1
2025-03-05	84.600	84.600	83.000	83.000	82.069	324
2025-03-04	85.200	85.200	85.200	85.200	84.244	1,190
2025-03-03	86.400	86.400	85.600	85.600	84.639	22
2025-02-03	72.000	72.000	72.000	72.000	71.192	35
2025-01-31	72.000	72.000	72.000	72.000	71.192	1,737
2025-01-30	72.600	72.600	72.600	72.600	71.785	1,738
2025-01-24	73.200	73.200	73.200	73.200	72.379	2,740
2025-01-23	72.800	72.800	72.800	72.800	71.983	438
2024-12-27	74.600	74.600	74.600	74.600	73.763	407
2024-12-18	74.800	74.800	74.800	74.800	73.961	1,807
2024-12-17	74.400	74.400	74.400	74.400	73.565	57
2024-12-12	75.400	75.400	74.800	74.800	73.961	1,325
2024-12-06	74.000	74.000	74.000	74.000	73.170	38
2024-11-27	67.800	67.800	67.800	67.800	67.039	8
2024-11-12	68.600	68.600	68.600	68.600	67.830	1,790
2024-11-08	69.400	69.400	69.400	69.400	68.621	1,200
2024-08-22	69.000	69.000	69.000	69.000	68.226	3,414
2024-04-15	70.394	70.394	70.394	70.394	69.604	5
2024-01-16	48.000	48.000	47.400	47.400	46.868	312
2024-01-11	50.600	50.600	50.600	50.600	50.032	129
2024-01-05	50.000	50.000	49.500	49.500	48.945	278
2023-12-14	41.500	41.500	40.900	40.900	40.441	86
2023-12-12	40.000	40.000	40.000	40.000	39.551	450
2023-12-07	40.700	40.700	40.300	40.300	39.848	126
2023-11-29	39.500	39.500	38.750	38.750	38.315	242
2023-11-22	38.900	38.900	38.900	38.900	38.464	500
2023-10-24	41.000	41.000	41.000	41.000	40.540	734
2023-10-19	42.700	42.700	42.000	42.000	41.529	10
2023-10-13	44.500	44.500	43.650	43.650	43.160	144
2023-10-11	42.800	42.800	42.200	42.200	41.726	206
2023-10-10	43.600	43.600	43.100	43.100	42.616	206
2023-09-29	44.200	44.200	44.200	44.200	43.704	100
2023-09-27	42.300	42.300	42.300	42.300	41.825	2
2023-09-22	44.400	44.700	44.400	44.700	44.198	1,100
2023-09-21	45.000	45.250	45.000	45.250	44.742	152
2023-09-19	43.500	43.600	43.500	43.600	43.111	152
2023-09-15	43.700	43.700	43.700	43.700	43.210	160
2023-09-14	43.900	43.900	43.350	43.350	42.864	152
2023-09-13	42.800	42.800	42.800	42.800	42.320	10
2023-09-11	43.300	43.300	43.300	43.300	42.814	819
2023-08-31	42.300	42.300	42.300	42.300	41.825	119
2023-08-30	42.700	42.700	42.700	42.700	42.221	100
2023-08-23	43.900	43.950	43.900	43.950	43.457	202
2023-08-21	43.100	43.100	42.950	42.950	42.468	2
2023-08-15	43.000	43.000	43.000	43.000	42.518	16
2023-08-11	44.000	44.000	44.000	44.000	43.506	238
2023-08-02	45.500	45.500	44.600	44.600	44.100	854
2023-07-17	42.300	42.300	42.300	42.300	41.825	30
2023-07-04	40.000	40.000	40.000	40.000	39.551	4

← NewerPage 5 of 6 · 336 trading daysOlder →

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.