Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 77.000 | 77.000 | 76.200 | 76.800 | 75.955 | 2,428 |
| 2024-05-29 | 77.600 | 77.600 | 76.200 | 76.800 | 75.955 | 3,341 |
| 2024-05-28 | 77.600 | 77.600 | 76.000 | 77.200 | 76.351 | 1,795 |
| 2024-05-27 | 77.800 | 77.800 | 75.600 | 76.600 | 75.757 | 6,724 |
| 2024-05-24 | 77.800 | 77.800 | 77.000 | 77.400 | 76.548 | 13,117 |
| 2024-05-23 | 77.000 | 77.000 | 75.600 | 76.200 | 75.362 | 8,223 |
| 2024-05-22 | 75.000 | 77.000 | 75.000 | 77.000 | 76.153 | 2,753 |
| 2024-05-21 | 73.200 | 78.000 | 73.000 | 75.000 | 74.175 | 25,996 |
| 2024-05-16 | 72.200 | 73.200 | 72.200 | 73.000 | 72.197 | 8,279 |
| 2024-05-15 | 72.000 | 72.600 | 72.000 | 72.400 | 71.603 | 2,902 |
| 2024-05-14 | 71.400 | 72.400 | 71.400 | 72.000 | 71.208 | 2,383 |
| 2024-05-13 | 71.000 | 72.400 | 71.000 | 72.200 | 71.406 | 3,215 |
| 2024-05-10 | 73.000 | 73.000 | 71.000 | 71.000 | 70.219 | 25,887 |
| 2024-05-08 | 72.000 | 72.800 | 72.000 | 72.600 | 71.801 | 7,430 |
| 2024-05-07 | 72.600 | 73.800 | 71.000 | 72.800 | 71.999 | 68,753 |
| 2024-05-06 | 72.000 | 72.000 | 71.000 | 71.200 | 70.417 | 4,290 |
| 2024-05-03 | 71.000 | 72.000 | 71.000 | 71.000 | 70.219 | 19,967 |
| 2024-05-02 | 70.000 | 70.800 | 70.000 | 70.800 | 70.021 | 5,008 |
| 2024-04-30 | 71.000 | 71.000 | 69.200 | 70.000 | 69.230 | 20,062 |
| 2024-04-29 | 72.000 | 72.000 | 69.200 | 71.600 | 70.812 | 8,177 |
| 2024-04-26 | 68.600 | 71.800 | 68.600 | 71.000 | 70.219 | 4,630 |
| 2024-04-25 | 69.000 | 71.800 | 68.200 | 69.000 | 68.241 | 528 |
| 2024-04-24 | 69.800 | 70.000 | 68.400 | 69.400 | 68.636 | 4,261 |
| 2024-04-23 | 68.200 | 70.000 | 68.200 | 69.800 | 69.032 | 24,952 |
| 2024-04-22 | 67.000 | 69.800 | 67.000 | 68.000 | 67.252 | 5,353 |
| 2024-04-19 | 66.000 | 67.000 | 66.000 | 67.000 | 66.263 | 2,649 |
| 2024-04-18 | 67.800 | 68.000 | 67.200 | 68.000 | 67.252 | 6,409 |
| 2024-04-17 | 67.600 | 69.000 | 67.600 | 68.000 | 67.252 | 3,799 |
| 2024-04-16 | 68.000 | 70.000 | 65.600 | 67.000 | 66.263 | 4,270 |
| 2024-04-15 | 71.000 | 71.000 | 68.800 | 70.400 | 69.625 | 9,491 |
| 2024-04-12 | 70.600 | 71.400 | 70.600 | 71.400 | 70.614 | 19,233 |
| 2024-04-11 | 72.000 | 72.000 | 71.200 | 71.800 | 71.010 | 11,292 |
| 2024-04-10 | 71.000 | 71.400 | 70.000 | 71.200 | 70.417 | 84,927 |
| 2024-04-09 | 68.000 | 72.000 | 68.000 | 70.800 | 70.021 | 7,865 |
| 2024-04-08 | 74.000 | 74.000 | 69.400 | 69.400 | 68.636 | 21,198 |
| 2024-04-05 | 73.400 | 74.000 | 72.000 | 73.000 | 72.197 | 19,219 |
| 2024-04-04 | 74.000 | 74.000 | 72.600 | 73.400 | 72.592 | 31,486 |
| 2024-04-03 | 71.800 | 74.000 | 71.000 | 73.000 | 72.197 | 26,149 |
| 2024-04-02 | 68.000 | 74.800 | 68.000 | 71.200 | 70.417 | 50,691 |
| 2024-03-27 | 66.600 | 68.000 | 66.400 | 68.000 | 67.252 | 8,988 |
| 2024-03-26 | 66.000 | 66.600 | 65.000 | 66.400 | 65.669 | 8,855 |
| 2024-03-25 | 65.000 | 65.800 | 64.000 | 65.800 | 65.076 | 4,928 |
| 2024-03-22 | 65.000 | 66.000 | 64.200 | 65.800 | 65.076 | 22,917 |
| 2024-03-21 | 60.000 | 64.000 | 60.000 | 64.000 | 63.296 | 6,488 |
| 2024-03-20 | 58.400 | 64.000 | 57.800 | 63.000 | 62.307 | 23,297 |
| 2024-03-19 | 61.400 | 64.000 | 61.000 | 64.000 | 63.296 | 4,223 |
| 2024-03-18 | 62.800 | 62.800 | 59.400 | 61.600 | 60.922 | 2,668 |
| 2024-03-15 | 60.000 | 61.800 | 59.200 | 59.200 | 58.549 | 10,990 |
| 2024-03-14 | 60.200 | 61.200 | 58.800 | 59.200 | 58.549 | 2,756 |
| 2024-03-13 | 61.000 | 61.000 | 58.200 | 60.200 | 59.538 | 14,935 |
| 2024-03-12 | 60.800 | 61.000 | 59.800 | 60.600 | 59.933 | 21,214 |
| 2024-03-11 | 59.800 | 60.400 | 58.600 | 60.000 | 59.340 | 12,875 |
| 2024-03-08 | 59.600 | 60.000 | 59.000 | 60.000 | 59.340 | 15,524 |
| 2024-03-07 | 58.000 | 59.600 | 57.200 | 59.600 | 58.944 | 10,916 |
| 2024-03-06 | 59.000 | 59.200 | 59.000 | 59.200 | 58.549 | 8,930 |
| 2024-03-05 | 58.600 | 59.400 | 57.600 | 59.000 | 58.351 | 7,971 |
| 2024-03-04 | 59.800 | 59.800 | 57.800 | 59.000 | 58.351 | 6,050 |
| 2024-03-01 | 55.600 | 59.800 | 55.600 | 59.800 | 59.142 | 107,088 |
| 2024-02-29 | 57.000 | 57.800 | 53.000 | 57.000 | 56.373 | 34,740 |
| 2024-02-28 | 53.000 | 58.000 | 53.000 | 57.000 | 56.373 | 33,579 |
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.