Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 71.600 | 72.000 | 68.800 | 71.600 | 70.812 | 10,888 |
| 2024-08-21 | 69.600 | 71.800 | 69.600 | 71.800 | 71.010 | 4,417 |
| 2024-08-20 | 73.000 | 73.400 | 72.800 | 73.400 | 72.592 | 2,757 |
| 2024-08-19 | 74.000 | 74.200 | 71.200 | 71.200 | 70.417 | 93 |
| 2024-08-16 | 70.000 | 74.200 | 70.000 | 71.000 | 70.219 | 222 |
| 2024-08-15 | 74.000 | 74.000 | 74.000 | 74.000 | 73.186 | 10 |
| 2024-08-14 | 74.000 | 74.800 | 70.000 | 74.800 | 73.977 | 9,742 |
| 2024-08-13 | 71.200 | 74.000 | 71.200 | 74.000 | 73.186 | 870 |
| 2024-08-12 | 72.600 | 74.000 | 72.600 | 74.000 | 73.186 | 5,000 |
| 2024-08-09 | 72.000 | 74.000 | 72.000 | 72.600 | 71.801 | 114 |
| 2024-08-08 | 74.200 | 74.200 | 70.400 | 73.200 | 72.395 | 1,885 |
| 2024-08-07 | 71.200 | 74.400 | 71.200 | 74.400 | 73.581 | 114 |
| 2024-08-06 | 74.400 | 74.400 | 71.800 | 73.000 | 72.197 | 285 |
| 2024-08-05 | 74.800 | 74.800 | 67.000 | 71.800 | 71.010 | 10,099 |
| 2024-08-02 | 74.200 | 76.000 | 71.400 | 74.400 | 73.581 | 14,046 |
| 2024-08-01 | 71.000 | 74.000 | 71.000 | 72.000 | 71.208 | 1,325 |
| 2024-07-31 | 72.200 | 72.200 | 69.800 | 71.000 | 70.219 | 9,491 |
| 2024-07-30 | 74.800 | 74.800 | 72.200 | 73.400 | 72.592 | 4,152 |
| 2024-07-29 | 75.000 | 75.000 | 72.400 | 74.600 | 73.779 | 1,630 |
| 2024-07-26 | 75.000 | 75.000 | 72.200 | 75.000 | 74.175 | 2,002 |
| 2024-07-25 | 74.600 | 74.600 | 74.600 | 74.600 | 73.779 | 213 |
| 2024-07-24 | 74.400 | 75.800 | 71.000 | 75.800 | 74.966 | 2,979 |
| 2024-07-23 | 76.000 | 76.000 | 73.000 | 75.600 | 74.768 | 1,995 |
| 2024-07-22 | 74.400 | 75.400 | 74.400 | 75.400 | 74.570 | 774 |
| 2024-07-19 | 75.800 | 75.800 | 74.000 | 74.000 | 73.186 | 2,801 |
| 2024-07-18 | 75.800 | 75.800 | 74.400 | 75.800 | 74.966 | 2,443 |
| 2024-07-17 | 72.200 | 76.000 | 72.200 | 76.000 | 75.164 | 3,837 |
| 2024-07-16 | 76.600 | 76.800 | 74.000 | 74.200 | 73.384 | 7,342 |
| 2024-07-15 | 76.600 | 79.800 | 76.600 | 76.600 | 75.757 | 1,682 |
| 2024-07-12 | 76.600 | 77.000 | 76.600 | 77.000 | 76.153 | 4,905 |
| 2024-07-11 | 76.600 | 78.800 | 76.600 | 77.000 | 76.153 | 6,604 |
| 2024-07-10 | 77.600 | 77.800 | 76.600 | 77.000 | 76.153 | 8,436 |
| 2024-07-09 | 78.600 | 78.600 | 77.000 | 77.600 | 76.746 | 4,226 |
| 2024-07-08 | 78.800 | 78.800 | 78.600 | 78.600 | 77.735 | 712 |
| 2024-07-05 | 78.000 | 78.000 | 77.000 | 78.000 | 77.142 | 10,167 |
| 2024-07-04 | 77.000 | 78.600 | 77.000 | 78.600 | 77.735 | 3,471 |
| 2024-07-03 | 79.600 | 79.600 | 77.600 | 78.000 | 77.142 | 1,797 |
| 2024-07-02 | 79.800 | 79.800 | 76.800 | 78.000 | 77.142 | 4,326 |
| 2024-07-01 | 77.200 | 80.000 | 77.200 | 79.200 | 78.329 | 784 |
| 2024-06-28 | 79.000 | 79.400 | 79.000 | 79.000 | 78.131 | 13,576 |
| 2024-06-27 | 79.800 | 80.000 | 77.000 | 78.600 | 77.735 | 6,718 |
| 2024-06-26 | 76.600 | 79.200 | 76.600 | 78.800 | 77.933 | 45,905 |
| 2024-06-25 | 76.800 | 78.800 | 76.600 | 77.400 | 76.548 | 4,361 |
| 2024-06-24 | 77.000 | 78.000 | 76.800 | 76.800 | 75.955 | 7,987 |
| 2024-06-21 | 78.000 | 78.000 | 77.000 | 77.000 | 76.153 | 2,678 |
| 2024-06-20 | 76.600 | 79.200 | 76.600 | 78.000 | 77.142 | 6,653 |
| 2024-06-19 | 78.000 | 78.000 | 76.600 | 76.600 | 75.757 | 4,581 |
| 2024-06-18 | 79.400 | 79.400 | 76.200 | 76.600 | 75.757 | 19,723 |
| 2024-06-17 | 75.400 | 77.800 | 75.400 | 76.400 | 75.559 | 8,415 |
| 2024-06-14 | 76.000 | 77.800 | 76.000 | 77.600 | 76.746 | 1,673 |
| 2024-06-13 | 77.800 | 77.800 | 75.800 | 75.800 | 74.966 | 1,643 |
| 2024-06-12 | 77.800 | 77.800 | 75.800 | 75.800 | 74.966 | 1,815 |
| 2024-06-11 | 77.800 | 77.800 | 76.200 | 76.200 | 75.362 | 3,801 |
| 2024-06-10 | 77.800 | 77.800 | 77.200 | 77.200 | 76.351 | 2,985 |
| 2024-06-07 | 77.800 | 77.800 | 76.000 | 76.200 | 75.362 | 19,908 |
| 2024-06-06 | 74.000 | 77.600 | 74.000 | 74.600 | 73.779 | 1,391 |
| 2024-06-05 | 77.800 | 77.800 | 76.000 | 76.000 | 75.164 | 2,370 |
| 2024-06-04 | 77.800 | 77.800 | 76.200 | 76.200 | 75.362 | 4,379 |
| 2024-06-03 | 77.800 | 77.800 | 77.000 | 77.000 | 76.153 | 2,719 |
| 2024-05-31 | 76.000 | 77.800 | 76.000 | 77.600 | 76.746 | 8,968 |
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.