Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.00	105.00	104.50	105.00	105.00	2,225
2026-07-23	101.50	104.00	101.50	104.00	104.00	23
2026-07-22	111.00	111.00	100.00	101.50	101.50	2,301
2026-07-21	105.00	111.00	105.00	111.00	111.00	2,997
2026-07-20	99.000	104.00	99.000	104.00	104.00	1,041
2026-07-17	102.00	102.00	102.00	102.00	102.00	176
2026-07-16	100.00	102.00	99.800	102.00	102.00	176
2026-07-15	92.000	100.00	92.000	100.00	100.00	847
2026-07-14	95.200	100.00	95.200	96.000	96.000	73
2026-07-13	99.400	99.400	95.200	95.200	95.200	20
2026-07-10	99.800	99.800	99.400	99.400	99.400	3,247
2026-07-09	99.800	99.800	99.400	99.400	99.400	3,559
2026-07-08	99.800	99.800	99.400	99.400	99.400	184
2026-07-07	99.800	99.800	99.400	99.400	99.400	613
2026-07-06	99.400	100.00	99.400	99.400	99.400	406
2026-07-03	100.00	100.00	99.400	99.400	99.400	302
2026-07-02	100.00	100.00	99.400	99.400	99.400	451
2026-07-01	99.600	100.00	99.400	99.400	99.400	1,457
2026-06-30	99.400	100.00	99.400	99.600	99.600	1,272
2026-06-29	100.00	100.00	99.400	99.400	99.400	330
2026-06-26	99.600	100.50	99.600	100.00	100.00	44
2026-06-25	100.00	101.00	99.600	99.600	99.600	3,316
2026-06-24	99.600	101.00	99.600	99.600	99.600	469
2026-06-23	102.00	102.00	99.800	102.00	102.00	52
2026-06-22	99.600	101.50	99.600	99.600	99.600	355
2026-06-19	99.600	102.00	99.600	99.800	99.800	379
2026-06-18	100.50	100.50	99.600	99.600	99.600	874
2026-06-17	100.00	101.50	99.600	101.50	101.50	2,523
2026-06-16	100.50	100.50	99.600	100.00	100.00	2,922
2026-06-15	101.00	101.00	99.800	99.800	99.800	1,869
2026-06-12	101.50	101.50	99.600	99.600	99.600	4,879
2026-06-11	101.00	103.00	99.400	100.00	100.00	16,557
2026-06-10	99.200	101.00	99.200	100.50	100.50	2,460
2026-06-09	99.000	99.600	99.000	99.000	99.000	930
2026-06-08	105.00	105.00	100.00	101.00	101.00	2,139
2026-06-05	100.00	101.00	98.800	100.00	100.00	248,221
2026-06-04	98.800	98.800	98.800	98.800	98.800	193
2026-06-03	98.800	101.50	98.800	99.600	99.600	7,332
2026-06-02	99.200	100.00	99.200	99.200	99.200	1,419
2026-06-01	100.50	101.00	99.000	99.000	99.000	6,813
2026-05-29	108.50	108.50	99.400	100.50	100.50	11,562
2026-05-28	98.800	108.00	98.600	108.00	108.00	6,686
2026-05-27	99.200	99.200	98.600	98.600	98.600	1,741
2026-05-26	99.600	99.600	98.800	99.200	99.200	259
2026-05-22	98.800	99.200	98.800	98.800	98.800	613
2026-05-21	98.800	99.600	98.600	98.800	98.800	5,335
2026-05-20	98.200	99.600	98.200	98.800	98.800	1,480
2026-05-19	98.000	99.400	98.000	98.200	98.200	8,585
2026-05-18	98.200	99.800	98.200	99.400	99.400	5,004
2026-05-15	98.600	99.600	98.600	99.200	99.200	3,971
2026-05-13	99.200	99.400	99.200	99.200	99.200	579
2026-05-12	99.200	99.600	99.200	99.200	99.200	1,192
2026-05-11	99.200	99.200	98.800	98.800	98.800	2,260
2026-05-08	99.000	99.200	99.000	99.200	99.200	8,819
2026-05-07	99.600	99.600	99.000	99.200	99.200	4,276
2026-05-06	98.000	99.000	98.000	99.000	99.000	32,602
2026-05-05	98.800	99.200	98.800	99.200	99.200	3,432
2026-05-04	99.400	100.50	98.800	98.800	98.800	16,686
2026-04-30	98.400	99.200	98.400	99.200	99.200	6,538
2026-04-29	98.600	98.600	98.400	98.400	98.400	25,070

← NewerPage 2 of 21 · 1,259 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.