Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	41.000	41.000	41.000	41.000	40.549	1,188
2023-09-06	41.000	41.000	41.000	41.000	40.549	814
2023-09-05	41.200	41.400	41.000	41.300	40.846	7,567
2023-09-04	41.300	41.300	41.000	41.000	40.549	4,819
2023-09-01	42.100	42.100	42.000	42.000	41.538	11,776
2023-08-31	42.300	42.700	42.200	42.200	41.736	2,545
2023-08-30	42.900	42.900	42.100	42.700	42.230	1,939
2023-08-29	42.900	42.900	42.300	42.900	42.428	3,716
2023-08-28	42.600	43.200	42.100	42.800	42.329	30,628
2023-08-25	43.000	43.000	42.600	42.600	42.131	18,296
2023-08-24	43.900	43.900	42.000	43.000	42.527	15,248
2023-08-23	43.100	44.000	42.800	44.000	43.516	7,626
2023-08-22	44.100	44.100	42.800	44.000	43.516	1,844
2023-08-21	43.800	43.800	42.200	43.100	42.626	13,014
2023-08-18	45.000	45.000	42.200	42.800	42.329	28,716
2023-08-17	42.100	45.000	41.000	45.000	44.505	8,585
2023-08-16	42.300	43.000	42.300	43.000	42.527	1,214
2023-08-15	43.000	44.300	42.500	44.300	43.813	6,029
2023-08-14	44.000	44.000	42.000	43.300	42.824	7,474
2023-08-11	43.400	43.400	42.700	43.100	42.626	6,476
2023-08-10	43.400	43.400	43.000	43.400	42.923	2,170
2023-08-09	44.500	44.500	43.400	44.000	43.516	5,028
2023-08-08	44.100	46.000	43.800	45.100	44.604	19,884
2023-08-07	45.500	45.900	44.000	44.000	43.516	8,704
2023-08-04	44.300	45.300	44.300	44.300	43.813	3,704
2023-08-03	44.100	44.300	43.800	44.300	43.813	1,533
2023-08-02	45.700	45.700	44.400	44.400	43.912	12,347
2023-08-01	44.800	45.400	44.800	45.300	44.802	2,545
2023-07-31	45.900	45.900	43.700	44.800	44.307	7,982
2023-07-28	44.000	44.300	43.200	44.300	43.813	8,923
2023-07-27	42.000	44.300	42.000	44.200	43.714	16,075
2023-07-26	42.000	42.200	41.600	42.200	41.736	7,327
2023-07-25	42.000	42.000	42.000	42.000	41.538	1,820
2023-07-24	42.000	42.000	42.000	42.000	41.538	25,548
2023-07-21	42.000	42.400	42.000	42.000	41.538	8,139
2023-07-20	42.700	42.700	42.000	42.000	41.538	2,750
2023-07-19	43.000	43.000	42.000	42.000	41.538	4,815
2023-07-18	43.000	43.000	41.800	41.800	41.340	130,609
2023-07-17	41.900	43.000	40.000	42.300	41.835	130,274
2023-07-14	40.800	41.400	39.400	40.000	39.560	105,463
2023-07-13	41.300	41.300	38.500	41.000	40.549	906
2023-07-12	42.000	42.000	40.500	40.500	40.054	3,569
2023-07-11	42.000	42.000	41.500	41.600	41.142	180,465
2023-07-10	41.900	41.900	40.200	41.500	41.043	36,238
2023-07-07	42.000	42.000	40.800	40.800	40.351	18,244
2023-07-06	41.400	42.900	40.600	42.000	41.538	17,905
2023-07-05	40.000	41.500	40.000	40.600	40.153	10,813
2023-07-04	40.100	40.400	40.000	40.000	39.560	10,106
2023-07-03	40.500	40.500	39.900	39.900	39.461	453
2023-06-30	41.700	41.700	40.200	40.300	39.857	2,150
2023-06-29	38.500	41.400	38.100	41.400	40.945	12,063
2023-06-28	38.600	39.300	38.600	39.000	38.571	26,642
2023-06-27	38.300	39.600	38.300	39.500	39.065	241,630
2023-06-26	37.800	39.700	37.800	38.300	37.879	269,076
2023-06-23	39.500	39.500	38.300	38.300	37.879	350,246
2023-06-22	39.600	39.600	38.000	39.400	38.967	2,968
2023-06-21	39.600	39.600	38.500	38.500	38.076	2,268
2023-06-20	39.900	40.000	38.500	38.500	38.076	4,676
2023-06-19	39.000	39.800	38.800	38.800	38.373	2,351
2023-06-16	40.000	40.000	39.100	39.100	38.670	1,140

← NewerPage 14 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.