Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.900	39.900	38.700	39.500	39.065	3,278
2023-11-29	39.000	39.500	38.300	39.500	39.065	1,850
2023-11-28	38.000	38.000	38.000	38.000	37.582	30,691
2023-11-27	39.500	39.500	39.500	39.500	39.065	0
2023-11-24	38.800	39.500	37.200	39.500	39.065	2,479
2023-11-23	37.100	38.800	37.000	38.800	38.373	4,255
2023-11-22	38.200	38.900	36.000	37.400	36.989	23,741
2023-11-21	38.500	38.500	38.000	38.100	37.681	1,710
2023-11-20	39.000	39.000	38.600	39.000	38.571	12,110
2023-11-17	38.900	39.000	38.600	39.000	38.571	1,074
2023-11-16	38.900	39.000	38.800	39.000	38.571	27,447
2023-11-15	39.900	40.000	39.300	39.500	39.065	2,207
2023-11-14	39.800	40.000	39.400	39.500	39.065	18,827
2023-11-13	40.000	40.400	39.100	40.000	39.560	22,437
2023-11-10	40.000	40.000	40.000	40.000	39.560	2,574
2023-11-09	39.700	40.000	38.500	40.000	39.560	56,572
2023-11-08	41.000	41.000	38.900	39.000	38.571	16,434
2023-11-07	39.600	40.600	39.400	40.500	40.054	17,843
2023-11-06	41.900	41.900	39.800	39.900	39.461	14,361
2023-11-03	40.400	40.500	39.500	39.800	39.362	23,783
2023-11-02	41.200	42.000	41.200	42.000	41.538	1,850
2023-11-01	41.000	41.000	40.100	40.800	40.351	3,807
2023-10-31	41.200	41.200	41.000	41.000	40.549	518
2023-10-30	42.800	42.800	40.900	41.500	41.043	12,404
2023-10-27	41.800	42.700	41.300	41.800	41.340	5,026
2023-10-26	42.400	42.400	41.000	41.300	40.846	10,319
2023-10-25	42.000	42.300	40.100	42.000	41.538	11,544
2023-10-24	41.300	42.000	41.000	42.000	41.538	1,704
2023-10-23	40.700	40.700	40.700	40.700	40.252	1
2023-10-20	41.400	41.400	40.000	41.300	40.846	12,955
2023-10-19	41.300	42.000	41.300	42.000	41.538	3,911
2023-10-18	41.800	41.800	41.800	41.800	41.340	0
2023-10-17	42.000	42.000	41.700	41.800	41.340	468
2023-10-16	42.900	42.900	41.300	41.700	41.241	1,475
2023-10-13	42.200	42.800	42.200	42.800	42.329	2,398
2023-10-12	42.200	42.800	42.200	42.800	42.329	411
2023-10-11	42.600	43.900	41.500	42.200	41.736	7,360
2023-10-10	42.700	44.400	42.700	42.800	42.329	10,334
2023-10-09	41.800	42.700	41.800	42.300	41.835	11,199
2023-10-06	45.000	45.000	41.500	41.800	41.340	19,834
2023-10-05	43.500	43.500	42.200	42.700	42.230	3,312
2023-10-04	44.300	44.300	43.100	43.800	43.318	4,379
2023-10-03	45.600	46.200	44.100	44.100	43.615	8,486
2023-10-02	45.000	46.900	43.900	46.900	46.384	19,771
2023-09-29	43.000	45.900	42.500	44.300	43.813	23,864
2023-09-28	43.300	43.300	43.300	43.300	42.824	301
2023-09-27	42.000	43.300	42.000	43.300	42.824	1,036
2023-09-26	43.400	43.500	42.500	42.700	42.230	1,385
2023-09-25	41.300	43.500	41.300	43.500	43.021	5,315
2023-09-22	44.800	44.800	43.800	44.500	44.010	10,294
2023-09-21	45.000	45.200	44.800	45.000	44.505	25,370
2023-09-20	43.800	45.500	43.800	45.500	44.999	19,281
2023-09-19	42.900	44.000	42.900	43.500	43.021	2,323
2023-09-18	44.000	44.000	43.500	43.700	43.219	951
2023-09-15	43.900	44.000	42.400	43.300	42.824	10,383
2023-09-14	42.800	43.900	42.500	43.900	43.417	11,033
2023-09-13	42.800	42.800	42.300	42.800	42.329	7,958
2023-09-12	42.400	43.000	41.800	43.000	42.527	28,978
2023-09-11	41.000	42.900	41.000	42.700	42.230	19,436
2023-09-08	41.000	41.200	40.900	41.200	40.747	6,841

← NewerPage 13 of 21 · 1,260 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.