Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	49.000	49.000	47.600	48.100	46.525	9,126
2022-04-01	50.800	50.800	49.500	49.500	47.879	3,503
2022-03-31	47.700	50.800	47.700	49.800	48.169	21,669
2022-03-30	48.600	48.600	48.100	48.500	46.912	3,353
2022-03-29	49.300	49.300	48.600	48.600	47.009	11,049
2022-03-28	47.600	49.600	47.600	48.800	47.202	12,706
2022-03-25	47.500	47.600	47.500	47.600	46.041	11,803
2022-03-24	47.500	47.600	47.500	47.500	45.945	6,897
2022-03-23	47.000	47.100	47.000	47.100	45.558	4,408
2022-03-22	47.000	47.000	46.700	47.000	45.461	9,000
2022-03-21	47.500	47.600	47.000	47.000	45.461	7,800
2022-03-18	47.500	47.600	47.100	47.100	45.558	16,491
2022-03-17	49.800	49.800	46.700	46.700	45.171	28,885
2022-03-16	49.000	50.400	48.700	50.400	48.750	20,952
2022-03-15	48.200	48.500	48.200	48.500	46.912	3,824
2022-03-14	50.000	50.400	49.800	50.000	48.363	13,766
2022-03-11	49.500	50.000	49.500	50.000	48.363	5,628
2022-03-10	50.200	51.000	48.600	49.500	47.879	17,401
2022-03-09	47.100	50.400	47.100	50.400	48.750	61,094
2022-03-08	47.000	49.800	46.000	47.000	45.461	23,248
2022-03-07	45.700	46.500	44.500	46.500	44.977	10,926
2022-03-04	46.500	47.100	46.500	46.700	45.171	9,078
2022-03-03	46.000	48.000	45.000	48.000	46.428	29,957
2022-03-02	46.200	46.700	45.200	45.200	43.720	26,984
2022-03-01	46.500	47.100	46.300	46.700	45.171	19,898
2022-02-28	47.000	47.000	45.900	46.000	44.494	50,584
2022-02-25	46.000	47.900	46.000	47.300	45.751	21,109
2022-02-24	47.000	47.300	42.600	46.000	44.494	81,528
2022-02-23	48.900	49.800	48.300	48.500	46.912	9,155
2022-02-22	47.400	49.000	46.000	49.000	47.395	71,048
2022-02-21	53.000	53.000	49.600	49.600	47.976	47,171
2022-02-18	51.200	53.200	51.200	52.400	50.684	161,539
2022-02-17	51.800	52.000	51.400	51.400	49.717	9,824
2022-02-16	51.600	52.400	51.000	51.200	49.523	13,391
2022-02-15	51.800	52.200	51.600	52.000	50.297	6,621
2022-02-14	52.000	52.000	50.400	51.400	49.717	17,240
2022-02-11	52.600	52.800	52.000	52.000	50.297	7,391
2022-02-10	55.000	55.000	52.400	52.400	50.684	14,948
2022-02-09	52.000	52.200	50.600	52.200	50.491	3,671
2022-02-08	51.600	51.600	50.800	51.200	49.523	9,786
2022-02-07	52.800	52.800	51.200	51.600	49.910	27,562
2022-02-04	53.000	53.400	52.800	52.800	51.071	30,245
2022-02-03	53.800	53.800	53.200	53.600	51.845	18,408
2022-02-02	53.800	54.000	53.200	53.200	51.458	17,479
2022-02-01	53.400	54.200	53.200	53.400	51.651	12,707
2022-01-31	52.600	53.800	52.600	53.800	52.038	5,455
2022-01-28	51.200	52.400	51.200	52.400	50.684	11,106
2022-01-27	52.000	52.000	50.800	51.800	50.104	10,736
2022-01-26	50.600	51.800	50.400	51.400	49.717	9,212
2022-01-25	51.000	51.600	50.200	50.200	48.556	17,431
2022-01-24	55.000	55.000	49.500	50.800	49.136	41,538
2022-01-21	53.200	53.800	53.000	53.000	51.264	26,583
2022-01-20	53.400	53.600	53.000	53.000	51.264	20,690
2022-01-19	53.200	54.000	53.000	53.600	51.845	14,336
2022-01-18	54.600	54.600	53.200	53.200	51.458	17,524
2022-01-17	54.000	54.600	53.400	54.600	52.812	14,876
2022-01-14	53.400	54.400	53.000	54.400	52.619	17,199
2022-01-13	54.600	54.600	53.600	54.400	52.619	23,070
2022-01-12	52.800	54.600	52.600	54.600	52.812	35,364
2022-01-11	52.800	53.400	51.400	52.400	50.684	24,093

← NewerPage 20 of 21 · 1,257 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.