Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	130.00	130.00	130.00	130.00	130.00	4
2026-10-13	113.50	113.50	113.50	113.50	113.50	2
2026-10-12	100.50	100.50	100.50	100.50	100.50	16
2026-10-08	107.50	107.50	107.50	107.50	107.50	1
2026-10-07	106.00	106.00	106.00	106.00	106.00	1
2026-09-10	100.50	100.50	100.50	100.50	100.50	4
2026-09-09	100.50	100.50	100.50	100.50	100.50	10
2026-09-07	100.00	100.00	100.00	100.00	100.00	6
2026-08-28	100.50	100.50	100.50	100.50	100.50	4
2026-08-10	100.00	100.00	98.800	98.800	98.800	1
2026-08-03	95.600	95.600	95.600	95.600	95.600	4
2026-07-29	100.50	100.50	99.000	99.000	99.000	177
2026-07-27	105.00	140.00	105.00	140.00	140.00	4
2026-07-24	102.50	102.50	102.50	102.50	102.50	4
2026-07-23	99.600	99.600	99.600	99.600	99.600	0
2026-07-22	99.600	99.600	99.600	99.600	99.600	0
2026-07-21	99.600	99.600	99.600	99.600	99.600	0
2026-07-20	99.600	99.600	99.600	99.600	99.600	0
2026-07-17	99.600	99.600	99.600	99.600	99.600	0
2026-07-16	99.600	99.600	99.600	99.600	99.600	0
2026-07-15	99.600	99.600	99.600	99.600	99.600	0
2026-07-14	99.600	99.600	99.600	99.600	99.600	0
2026-07-13	99.600	99.600	99.600	99.600	99.600	0
2026-07-10	99.600	99.600	99.600	99.600	99.600	0
2026-07-09	99.600	99.600	99.600	99.600	99.600	0
2026-07-08	99.600	99.600	99.600	99.600	99.600	0
2026-07-07	99.600	99.600	99.600	99.600	99.600	0
2026-07-06	99.400	99.600	99.400	99.600	99.600	2
2026-07-03	99.400	99.400	99.400	99.400	99.400	0
2026-07-02	99.400	99.400	99.400	99.400	99.400	10
2026-07-01	99.800	99.800	99.800	99.800	99.800	0
2026-06-30	99.800	99.800	99.800	99.800	99.800	0
2026-06-29	99.800	99.800	99.800	99.800	99.800	0
2026-06-26	99.800	99.800	99.800	99.800	99.800	0
2026-06-25	99.800	99.800	99.800	99.800	99.800	50
2026-06-24	99.800	99.800	99.800	99.800	99.800	42
2026-06-23	99.600	99.800	99.600	99.800	99.800	52
2026-06-22	99.800	99.800	99.800	99.800	99.800	0
2026-06-19	99.800	99.800	99.800	99.800	99.800	30
2026-06-18	99.600	99.600	99.600	99.600	99.600	11
2026-06-17	101.50	101.50	101.50	101.50	101.50	0
2026-06-16	101.50	101.50	101.50	101.50	101.50	0
2026-06-15	101.50	101.50	101.50	101.50	101.50	0
2026-06-12	101.50	101.50	101.50	101.50	101.50	35
2026-06-11	99.800	99.800	99.600	99.600	99.600	20
2026-06-10	100.25	100.25	100.00	100.00	100.00	30
2026-06-09	99.000	99.700	99.000	99.700	99.700	20
2026-06-08	98.800	98.800	98.800	98.800	98.800	0
2026-06-05	98.800	98.800	98.800	98.800	98.800	0
2026-06-04	98.800	98.800	98.800	98.800	98.800	78
2026-06-03	99.200	99.200	99.200	99.200	99.200	0
2026-06-02	99.200	99.200	99.200	99.200	99.200	1
2026-06-01	99.200	99.200	99.200	99.200	99.200	454
2026-05-29	99.400	99.400	99.400	99.400	99.400	16
2026-05-28	99.000	99.000	99.000	99.000	99.000	0
2026-05-27	99.000	99.000	99.000	99.000	99.000	0
2026-05-26	99.000	99.000	99.000	99.000	99.000	0
2026-05-22	99.000	99.000	99.000	99.000	99.000	840
2026-05-21	98.200	98.200	98.200	98.200	98.200	0
2026-05-20	98.200	98.200	98.200	98.200	98.200	0

Page 1 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.