Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.300	22.300	21.600	21.800	21.286	41,740
2022-09-26	24.800	24.800	22.300	22.500	21.969	71,379
2022-09-23	22.600	24.400	22.100	23.200	22.653	33,184
2022-09-22	21.900	22.600	21.800	22.400	21.872	934,107
2022-09-21	22.200	22.400	21.600	22.000	21.481	31,342
2022-09-20	22.800	22.800	21.800	22.000	21.481	207,574
2022-09-19	23.000	23.000	22.100	22.500	21.969	33,060
2022-09-16	24.000	24.000	23.100	23.100	22.555	2,973
2022-09-15	23.800	23.800	23.200	23.600	23.043	129,832
2022-09-14	23.500	24.200	23.100	23.800	23.239	26,338
2022-09-13	25.000	25.100	23.100	23.100	22.555	23,122
2022-09-12	24.700	24.700	24.300	24.600	24.020	8,497
2022-09-09	22.800	23.500	22.800	23.200	22.653	19,254
2022-09-08	22.800	23.000	22.400	22.400	21.872	11,135
2022-09-07	23.200	23.400	21.600	22.400	21.872	152,022
2022-09-06	24.000	24.000	23.100	23.100	22.555	19,267
2022-09-05	24.700	24.700	23.800	24.200	23.629	81,564
2022-09-02	25.500	25.500	24.300	24.700	24.117	32,454
2022-09-01	25.700	25.700	24.600	25.400	24.801	17,635
2022-08-31	25.200	26.000	24.800	26.000	25.387	9,954
2022-08-30	26.200	26.200	24.800	24.900	24.313	17,529
2022-08-29	26.300	26.300	24.200	25.100	24.508	85,105
2022-08-26	24.900	26.000	24.800	25.700	25.094	238,013
2022-08-25	28.900	29.000	24.200	24.600	24.020	373,115
2022-08-24	30.300	30.300	27.900	29.000	28.316	74,918
2022-08-23	29.800	30.100	29.700	30.000	29.292	11,091
2022-08-22	30.100	30.200	29.500	29.600	28.902	20,046
2022-08-19	30.800	30.800	29.300	30.000	29.292	22,245
2022-08-18	30.000	30.600	29.700	30.000	29.292	313,149
2022-08-17	31.500	32.000	29.700	30.000	29.292	59,385
2022-08-16	31.400	32.000	31.300	31.300	30.562	8,137
2022-08-15	32.200	32.200	31.500	31.500	30.757	110,421
2022-08-12	32.000	32.300	31.800	32.200	31.441	16,711
2022-08-11	32.600	32.600	31.800	32.000	31.245	25,536
2022-08-10	32.600	32.700	32.500	32.500	31.734	8,524
2022-08-09	32.900	33.500	32.700	32.800	32.026	30,963
2022-08-08	33.400	33.900	32.800	32.800	32.026	22,089
2022-08-05	33.200	33.200	32.800	32.800	32.026	26,508
2022-08-04	33.000	34.800	33.000	33.200	32.417	15,244
2022-08-03	33.000	33.200	32.800	32.800	32.026	11,570
2022-08-02	33.400	33.700	32.800	33.000	32.222	20,984
2022-08-01	33.500	33.500	32.800	33.300	32.515	8,970
2022-07-29	34.900	34.900	33.100	33.500	32.710	22,325
2022-07-28	35.000	35.000	34.500	34.500	33.686	2,120
2022-07-27	33.800	34.500	33.500	34.000	33.198	8,300
2022-07-26	35.000	35.000	33.700	34.000	33.198	2,228
2022-07-25	37.100	37.100	34.400	34.700	33.882	2,025
2022-07-22	35.000	35.000	34.500	34.500	33.686	4,081
2022-07-21	35.100	35.400	34.000	34.900	34.077	2,489
2022-07-20	36.500	36.600	34.200	35.500	34.663	9,628
2022-07-19	35.000	36.200	34.000	36.200	35.346	5,223
2022-07-18	33.500	34.100	33.500	33.800	33.003	3,565
2022-07-15	33.600	33.600	33.600	33.600	32.808	3,000
2022-07-14	33.200	33.700	33.200	33.700	32.905	838
2022-07-13	33.100	33.500	33.100	33.200	32.417	3,991
2022-07-12	33.400	33.400	33.200	33.200	32.417	887
2022-07-11	33.200	34.000	33.200	33.800	33.003	1,172
2022-07-08	34.500	35.000	33.100	33.100	32.319	3,350
2022-07-07	34.200	34.600	34.200	34.300	33.491	3,788
2022-07-06	34.000	34.400	33.000	34.000	33.198	10,089

← NewerPage 18 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.