Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	23.300	24.200	23.300	24.200	23.629	6,731
2022-12-19	23.200	23.700	22.900	23.300	22.751	10,542
2022-12-16	24.000	24.000	23.400	23.500	22.946	5,943
2022-12-15	24.000	24.000	23.500	24.000	23.434	53,614
2022-12-14	24.500	24.500	23.400	24.000	23.434	6,052
2022-12-13	23.500	24.500	23.400	24.200	23.629	47,099
2022-12-12	23.700	24.500	23.700	24.000	23.434	89,659
2022-12-09	23.600	24.000	23.500	23.700	23.141	37,464
2022-12-08	24.000	24.000	23.600	23.600	23.043	12,386
2022-12-07	24.400	24.400	23.900	24.000	23.434	1,105
2022-12-06	24.000	24.500	23.800	23.800	23.239	3,947
2022-12-05	24.100	24.500	23.600	24.300	23.727	18,819
2022-12-02	24.400	24.500	23.700	23.900	23.336	16,037
2022-12-01	24.500	24.500	23.800	24.100	23.532	19,496
2022-11-30	24.400	24.400	23.900	24.400	23.825	2,740
2022-11-29	24.400	24.400	24.400	24.400	23.825	0
2022-11-28	24.000	24.400	23.600	24.400	23.825	9,816
2022-11-25	24.500	24.500	24.500	24.500	23.922	59
2022-11-24	24.500	24.500	24.300	24.500	23.922	4,135
2022-11-23	24.500	24.500	24.000	24.400	23.825	6,969
2022-11-22	24.300	24.300	24.100	24.100	23.532	3,947
2022-11-21	24.400	24.500	24.400	24.500	23.922	2,509
2022-11-18	24.200	24.500	24.100	24.500	23.922	10,631
2022-11-17	24.200	24.500	24.200	24.200	23.629	8,276
2022-11-16	24.200	24.500	24.200	24.500	23.922	4,187
2022-11-15	24.100	24.500	24.100	24.500	23.922	3,031
2022-11-14	24.100	24.500	24.000	24.500	23.922	22,126
2022-11-11	25.000	25.000	24.000	24.000	23.434	22,674
2022-11-10	24.700	24.700	24.200	24.500	23.922	2,498
2022-11-09	24.700	24.700	24.200	24.200	23.629	1,927
2022-11-08	25.000	25.000	24.000	24.600	24.020	8,528
2022-11-07	25.100	25.700	24.800	24.800	24.215	12,911
2022-11-04	25.600	25.600	25.200	25.400	24.801	8,817
2022-11-03	26.000	26.000	25.000	25.600	24.996	8,942
2022-11-02	26.000	26.400	26.000	26.000	25.387	5,680
2022-11-01	26.600	26.600	25.400	26.000	25.387	10,161
2022-10-31	27.000	27.000	26.600	26.600	25.973	6,895
2022-10-28	27.100	27.400	26.300	27.100	26.461	18,034
2022-10-27	25.000	27.500	25.000	26.500	25.875	105,936
2022-10-26	24.900	25.000	24.100	25.000	24.410	22,618
2022-10-25	24.500	24.800	24.500	24.800	24.215	4,433
2022-10-24	24.500	24.800	24.000	24.700	24.117	10,796
2022-10-21	24.600	24.600	24.600	24.600	24.020	0
2022-10-20	23.800	24.600	23.800	24.600	24.020	2,172
2022-10-19	23.500	24.200	22.800	23.800	23.239	5,594
2022-10-18	24.800	24.900	24.300	24.500	23.922	17,383
2022-10-17	25.800	25.800	23.400	24.300	23.727	30,994
2022-10-14	23.800	24.900	23.800	24.100	23.532	2,245
2022-10-13	24.300	24.300	23.900	23.900	23.336	19,217
2022-10-12	24.300	24.900	24.000	24.900	24.313	11,860
2022-10-11	24.600	25.900	23.900	24.100	23.532	40,466
2022-10-10	23.700	24.000	23.500	23.700	23.141	4,432
2022-10-07	24.800	24.800	23.300	23.300	22.751	2,586
2022-10-06	24.700	25.400	24.700	24.800	24.215	7,140
2022-10-05	25.000	26.500	24.100	24.900	24.313	100,941
2022-10-04	22.400	23.400	22.400	23.000	22.458	40,939
2022-10-03	21.600	22.600	21.600	22.000	21.481	75,437
2022-09-30	21.600	22.200	21.100	21.500	20.993	90,216
2022-09-29	21.200	21.500	20.500	21.200	20.700	55,050
2022-09-28	21.900	21.900	20.400	20.700	20.212	46,069

← NewerPage 17 of 22 · 1,261 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.