Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	51.600	53.000	51.600	52.600	52.021	25,194
2024-02-26	51.000	51.000	51.000	51.000	50.439	6,258
2024-02-23	50.600	51.600	48.900	51.400	50.835	44,923
2024-02-22	48.900	49.800	48.000	49.800	49.252	17,489
2024-02-21	47.800	50.200	47.700	48.900	48.362	36,512
2024-02-20	47.500	47.500	46.400	47.500	46.977	3,256
2024-02-19	47.000	47.400	46.400	47.400	46.879	2,486
2024-02-16	46.700	47.700	46.700	47.700	47.175	428
2024-02-15	47.800	47.800	47.800	47.800	47.274	1,207
2024-02-14	46.500	47.900	45.300	47.900	47.373	15,367
2024-02-13	47.500	48.400	47.100	47.900	47.373	8,581
2024-02-12	48.800	48.800	47.000	47.500	46.977	808
2024-02-09	47.400	49.000	47.400	47.800	47.274	51,337
2024-02-08	49.000	49.000	49.000	49.000	48.461	35
2024-02-07	46.600	49.500	46.600	49.200	48.659	54,558
2024-02-06	46.500	47.900	46.500	46.500	45.988	7,405
2024-02-05	47.400	47.400	47.400	47.400	46.879	1,263
2024-02-02	49.900	49.900	46.200	47.800	47.274	11,131
2024-02-01	48.700	49.900	48.700	49.600	49.054	1,012
2024-01-31	48.200	50.000	48.200	50.000	49.450	17,977
2024-01-30	48.000	49.000	48.000	48.900	48.362	3,257
2024-01-29	50.000	50.000	48.000	48.000	47.472	626
2024-01-26	49.500	50.000	49.500	50.000	49.450	10,015
2024-01-25	49.800	49.800	49.800	49.800	49.252	21
2024-01-24	48.000	49.200	48.000	49.200	48.659	1,134
2024-01-23	49.300	49.300	49.000	49.000	48.461	720
2024-01-22	48.900	49.500	48.900	49.500	48.955	8,574
2024-01-19	47.700	49.000	46.800	47.500	46.977	5,787
2024-01-18	46.000	48.000	46.000	47.700	47.175	5,449
2024-01-17	47.400	47.400	45.000	46.900	46.384	6,008
2024-01-16	48.000	48.500	45.600	47.100	46.582	66,975
2024-01-15	50.000	50.000	50.000	50.000	49.450	161
2024-01-12	50.000	50.400	50.000	50.400	49.846	5,749
2024-01-11	50.000	50.600	49.000	50.600	50.043	10,448
2024-01-10	48.100	49.500	48.100	49.500	48.955	15
2024-01-09	48.000	49.800	48.000	49.800	49.252	1,328
2024-01-08	49.900	49.900	46.400	48.900	48.362	9,646
2024-01-05	49.900	50.600	49.000	49.900	49.351	21,340
2024-01-04	50.000	50.000	49.000	49.000	48.461	13,159
2024-01-03	46.600	49.900	46.000	49.900	49.351	6,256
2024-01-02	46.600	50.200	45.000	48.000	47.472	14,778
2023-12-29	47.000	47.000	45.200	46.600	46.087	2,277
2023-12-28	47.400	47.700	47.000	47.000	46.483	4,008
2023-12-27	46.000	48.300	46.000	47.200	46.681	22,512
2023-12-22	44.300	45.400	44.300	45.400	44.901	16,209
2023-12-21	44.000	44.300	43.500	44.300	43.813	9,641
2023-12-20	43.500	44.000	43.500	44.000	43.516	9,627
2023-12-19	44.000	45.000	43.300	44.400	43.912	16,922
2023-12-18	41.600	45.000	41.600	44.000	43.516	24,447
2023-12-15	41.200	42.800	40.300	41.600	41.142	42,506
2023-12-14	40.400	41.400	40.400	41.400	40.945	26,115
2023-12-13	40.700	40.700	39.900	40.300	39.857	6,552
2023-12-12	39.900	40.300	39.900	40.200	39.758	34,134
2023-12-11	39.700	40.700	39.700	40.700	40.252	552
2023-12-08	40.500	41.400	40.000	40.000	39.560	52,224
2023-12-07	37.600	40.700	37.600	40.700	40.252	3,234
2023-12-06	39.900	39.900	39.100	39.900	39.461	6,287
2023-12-05	38.300	40.000	38.300	40.000	39.560	6,273
2023-12-04	41.700	41.700	39.000	39.000	38.571	12,304
2023-12-01	38.000	39.500	38.000	39.500	39.065	2,117

← NewerPage 12 of 21 · 1,257 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.