Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	35.300	38.100	35.000	35.700	34.858	14,352
2023-03-13	37.100	40.000	35.000	35.300	34.467	43,673
2023-03-10	33.500	37.100	33.500	37.100	36.225	35,385
2023-03-09	35.400	35.400	33.500	35.100	34.272	22,215
2023-03-08	36.900	36.900	35.000	35.400	34.565	24,950
2023-03-07	36.500	38.700	36.500	36.500	35.639	27,419
2023-03-06	38.800	38.800	36.500	36.500	35.639	13,944
2023-03-03	39.800	39.800	37.400	38.600	37.690	48,216
2023-03-02	39.500	39.900	38.800	39.300	38.373	28,201
2023-03-01	39.400	39.500	37.800	38.100	37.201	50,043
2023-02-28	39.200	40.000	37.500	38.200	37.299	65,157
2023-02-27	37.600	39.400	37.600	38.900	37.983	30,340
2023-02-24	37.000	38.500	36.800	37.600	36.713	21,289
2023-02-23	37.500	37.500	37.100	37.500	36.616	22,683
2023-02-22	37.000	37.500	36.400	37.300	36.420	22,233
2023-02-21	36.800	37.500	36.300	37.400	36.518	15,696
2023-02-20	36.500	36.900	36.300	36.300	35.444	51,808
2023-02-17	36.300	36.700	36.000	36.400	35.542	4,657
2023-02-16	35.300	36.500	35.300	36.300	35.444	8,080
2023-02-15	36.100	36.400	35.400	36.300	35.444	2,860
2023-02-14	36.700	36.700	35.900	36.700	35.834	12,363
2023-02-13	34.600	37.300	34.600	36.500	35.639	22,019
2023-02-10	35.600	35.800	33.900	34.100	33.296	95,160
2023-02-09	34.900	35.700	34.800	35.400	34.565	141,533
2023-02-08	35.200	36.000	35.200	35.600	34.760	20,070
2023-02-07	35.100	35.100	33.900	35.000	34.175	19,505
2023-02-06	35.000	35.200	34.200	35.200	34.370	8,613
2023-02-03	35.000	35.200	34.400	34.900	34.077	49,423
2023-02-02	34.800	35.100	34.400	35.100	34.272	24,849
2023-02-01	33.900	34.800	33.000	34.800	33.979	29,512
2023-01-31	35.000	35.000	33.800	33.900	33.101	18,069
2023-01-30	35.500	35.500	33.500	35.000	34.175	35,438
2023-01-27	33.000	35.000	31.600	35.000	34.175	50,776
2023-01-26	34.200	34.200	33.000	33.100	32.319	12,083
2023-01-25	34.000	34.600	33.100	34.300	33.491	39,754
2023-01-24	34.200	35.000	34.200	34.600	33.784	315,476
2023-01-23	32.000	34.000	32.000	33.900	33.101	113,587
2023-01-20	30.600	32.400	30.600	32.000	31.245	56,547
2023-01-19	29.100	30.600	29.100	30.200	29.488	82,850
2023-01-18	28.000	28.500	27.900	28.300	27.633	9,737
2023-01-17	27.300	28.200	27.100	28.100	27.437	15,845
2023-01-16	27.700	27.700	27.200	27.300	26.656	45,556
2023-01-13	27.900	27.900	27.300	27.500	26.851	28,122
2023-01-12	28.500	28.600	27.700	27.700	27.047	21,935
2023-01-11	29.200	29.200	28.500	28.700	28.023	25,887
2023-01-10	28.900	29.200	28.400	29.000	28.316	118,517
2023-01-09	28.500	28.800	28.000	28.000	27.340	10,641
2023-01-06	28.600	28.800	27.600	28.800	28.121	27,320
2023-01-05	27.900	28.500	27.900	28.500	27.828	745,387
2023-01-04	28.100	28.600	27.000	27.800	27.144	84,497
2023-01-03	27.500	30.000	26.500	28.000	27.340	485,851
2023-01-02	28.700	28.800	26.600	27.400	26.754	26,366
2022-12-30	28.000	30.100	28.000	29.200	28.511	78,987
2022-12-29	25.700	27.600	25.500	27.600	26.949	129,445
2022-12-28	23.200	24.900	22.900	24.700	24.117	373,324
2022-12-27	23.500	23.900	22.800	22.800	22.262	3,008
2022-12-23	23.800	23.900	23.400	23.600	23.043	35,193
2022-12-22	23.800	24.000	23.400	23.400	22.848	31,230
2022-12-21	23.600	23.600	23.000	23.500	22.946	42,801
2022-12-20	23.300	24.200	23.300	24.200	23.629	6,731

← NewerPage 16 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.