Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 39.050 | 39.050 | 39.050 | 39.050 | 38.612 | 176 |
| 2023-01-04 | 27.400 | 27.400 | 27.400 | 27.400 | 26.746 | 479 |
| 2022-12-23 | 23.600 | 23.600 | 23.600 | 23.600 | 23.036 | 1,014 |
| 2022-12-21 | 23.500 | 23.500 | 23.500 | 23.500 | 22.939 | 457 |
| 2022-12-13 | 23.500 | 23.500 | 23.500 | 23.500 | 22.939 | 1,193 |
| 2022-12-12 | 24.000 | 24.000 | 23.900 | 23.900 | 23.329 | 7,726 |
| 2022-11-03 | 25.600 | 25.600 | 25.600 | 25.600 | 24.988 | 872 |
| 2022-10-05 | 24.900 | 24.900 | 24.900 | 24.900 | 24.305 | 1,087 |
| 2022-10-03 | 22.000 | 22.000 | 22.000 | 22.000 | 21.475 | 636 |
| 2022-09-26 | 22.500 | 22.500 | 22.500 | 22.500 | 21.963 | 730 |
| 2022-09-22 | 22.400 | 22.400 | 22.400 | 22.400 | 21.865 | 85 |
| 2022-09-12 | 24.600 | 24.600 | 24.600 | 24.600 | 24.012 | 7 |
| 2022-08-08 | 32.800 | 32.800 | 32.800 | 32.800 | 32.017 | 1 |
| 2022-05-03 | 39.900 | 39.900 | 39.400 | 39.400 | 38.049 | 1,104 |
| 2022-04-07 | 47.200 | 47.200 | 47.200 | 47.200 | 45.581 | 488 |
| 2022-04-06 | 47.400 | 47.400 | 47.400 | 47.400 | 45.774 | 230 |
| 2022-04-01 | 50.600 | 50.600 | 50.600 | 50.600 | 48.865 | 98 |
| 2022-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 48.285 | 14 |
| 2022-03-23 | 47.100 | 47.100 | 47.100 | 47.100 | 45.485 | 191 |
| 2022-03-17 | 49.300 | 49.300 | 47.800 | 47.800 | 46.161 | 1,066 |
| 2022-03-10 | 49.500 | 49.500 | 49.500 | 49.500 | 47.802 | 158 |
| 2022-03-09 | 50.400 | 50.400 | 50.400 | 50.400 | 48.671 | 88 |
| 2022-02-22 | 48.700 | 48.700 | 48.700 | 48.700 | 47.030 | 144 |
| 2022-02-21 | 52.400 | 52.400 | 52.400 | 52.400 | 50.603 | 85 |
| 2022-02-18 | 52.200 | 52.600 | 52.200 | 52.600 | 50.796 | 1,895 |
| 2022-02-04 | 52.800 | 52.800 | 52.800 | 52.800 | 50.989 | 420 |
| 2022-01-26 | 51.800 | 51.800 | 51.800 | 51.800 | 50.023 | 54 |
| 2022-01-21 | 53.000 | 53.000 | 53.000 | 53.000 | 51.182 | 1,848 |
| 2022-01-20 | 53.000 | 53.000 | 53.000 | 53.000 | 51.182 | 224 |
| 2022-01-19 | 53.800 | 53.800 | 53.600 | 53.600 | 51.762 | 2,107 |
| 2022-01-18 | 54.000 | 54.000 | 54.000 | 54.000 | 52.148 | 112 |
| 2022-01-17 | 53.400 | 54.600 | 53.400 | 54.000 | 52.148 | 2,964 |
| 2022-01-14 | 54.200 | 54.200 | 54.200 | 54.200 | 52.341 | 147 |
| 2022-01-12 | 53.000 | 53.600 | 53.000 | 53.600 | 51.762 | 636 |
| 2022-01-11 | 52.600 | 52.600 | 52.600 | 52.600 | 50.796 | 131 |
| 2021-12-14 | 52.000 | 52.600 | 52.000 | 52.600 | 50.796 | 492 |
← NewerPage 6 of 6 · 336 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.