Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	38.000	39.900	38.000	39.200	38.769	1,952
2023-06-14	41.400	41.400	38.300	39.300	38.868	6,506
2023-06-13	38.500	42.200	38.500	42.200	41.736	3,248
2023-06-12	37.700	39.200	37.100	39.200	38.769	18,567
2023-06-09	38.000	39.000	37.800	38.900	38.472	1,367
2023-06-08	39.500	39.800	38.400	39.000	38.571	39,355
2023-06-07	41.400	41.900	39.900	39.900	39.461	8,819
2023-06-06	40.500	40.500	40.000	40.500	40.054	1,476
2023-06-05	41.300	41.300	40.500	40.500	40.054	58,550
2023-06-02	40.700	42.200	40.400	40.400	39.956	7,788
2023-06-01	40.000	41.600	40.000	40.800	40.351	31,230
2023-05-31	39.500	40.600	39.500	40.000	39.560	3,656
2023-05-30	40.100	40.600	40.000	40.100	39.659	98,792
2023-05-26	39.500	40.300	38.900	39.400	38.967	11,063
2023-05-25	39.800	40.100	39.000	39.000	38.571	5,615
2023-05-24	41.000	41.000	39.300	39.300	38.868	15,171
2023-05-23	39.200	40.900	39.000	39.300	38.373	108,790
2023-05-22	40.300	40.300	37.500	38.500	37.592	67,197
2023-05-19	39.500	40.500	38.800	39.300	38.373	14,032
2023-05-16	39.600	40.000	39.300	39.600	38.666	4,791
2023-05-15	39.000	40.200	39.000	39.500	38.568	25,612
2023-05-12	41.000	41.700	39.000	39.000	38.080	41,660
2023-05-11	38.500	42.100	38.500	40.000	39.057	79,775
2023-05-10	37.900	38.900	37.300	38.100	37.201	11,316
2023-05-09	37.500	38.900	36.500	37.000	36.127	34,216
2023-05-08	38.900	38.900	37.500	37.500	36.616	856
2023-05-05	39.100	39.500	38.000	38.400	37.494	5,112
2023-05-04	39.000	39.700	38.000	38.000	37.104	7,371
2023-05-03	40.000	40.000	37.700	37.700	36.811	39,970
2023-05-02	39.400	40.300	39.300	39.900	38.959	13,107
2023-04-28	40.000	40.200	38.900	39.400	38.471	13,431
2023-04-27	41.600	42.500	39.500	39.500	38.568	23,106
2023-04-26	39.400	42.000	39.400	40.600	39.642	53,754
2023-04-25	40.000	42.000	38.100	39.400	38.471	12,093
2023-04-24	39.600	40.900	39.000	39.500	38.568	38,468
2023-04-21	42.000	42.100	39.700	41.000	40.033	17,561
2023-04-20	41.500	42.500	39.900	41.200	40.228	22,623
2023-04-19	42.600	43.500	42.000	42.100	41.107	21,749
2023-04-18	41.700	42.600	41.300	42.600	41.595	10,147
2023-04-17	42.000	42.000	41.400	41.700	40.717	5,099
2023-04-14	41.200	43.200	41.000	41.200	40.228	23,271
2023-04-13	39.800	41.100	39.100	41.100	40.131	26,762
2023-04-12	37.600	41.000	37.600	39.400	38.471	57,144
2023-04-11	35.200	38.100	35.200	37.700	36.811	56,048
2023-04-05	36.400	38.000	35.200	35.200	34.370	16,114
2023-04-04	35.600	36.300	35.400	36.100	35.249	37,169
2023-04-03	35.200	36.300	35.200	35.600	34.760	4,612
2023-03-31	35.300	35.300	33.800	35.100	34.272	12,001
2023-03-30	34.100	35.300	34.100	35.000	34.175	5,174
2023-03-29	33.900	35.200	33.500	34.600	33.784	24,819
2023-03-28	32.800	33.500	32.500	33.100	32.319	13,666
2023-03-27	32.000	33.900	32.000	32.300	31.538	10,564
2023-03-24	35.300	35.300	32.600	32.700	31.929	14,272
2023-03-23	34.000	35.500	34.000	34.900	34.077	2,567
2023-03-22	35.100	35.200	34.600	34.900	34.077	9,139
2023-03-21	35.200	35.200	34.100	34.100	33.296	14,455
2023-03-20	35.000	36.500	33.000	35.100	34.272	7,329
2023-03-17	36.200	37.800	35.400	35.400	34.565	16,892
2023-03-16	35.700	37.900	35.700	35.900	35.053	51,331
2023-03-15	36.400	38.800	35.700	35.700	34.858	124,079

← NewerPage 15 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.