Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	52.000	52.800	52.000	52.800	51.071	116,246
2022-01-07	53.200	53.400	53.000	53.200	51.458	9,922
2022-01-06	53.000	53.400	52.800	53.400	51.651	7,005
2022-01-05	53.200	53.400	53.000	53.000	51.264	59,019
2022-01-04	54.600	54.600	53.000	53.600	51.845	13,709
2022-01-03	55.000	55.000	53.000	53.800	52.038	4,568
2021-12-30	54.000	54.000	53.400	54.000	52.232	12,557
2021-12-29	53.400	54.200	53.000	53.600	51.845	12,066
2021-12-28	54.200	54.600	52.800	53.200	51.458	23,718
2021-12-27	53.000	53.800	52.800	53.200	51.458	14,278
2021-12-23	53.000	54.000	52.800	53.000	51.264	21,810
2021-12-22	53.200	54.200	52.400	52.800	51.071	37,271
2021-12-21	52.000	53.000	51.200	52.800	51.071	11,989
2021-12-20	52.400	52.400	51.600	51.800	50.104	1,661
2021-12-17	54.000	54.000	51.400	52.400	50.684	30,634
2021-12-16	52.000	52.800	51.200	52.000	50.297	9,596
2021-12-15	52.200	52.400	51.600	52.000	50.297	3,886
2021-12-14	52.600	52.800	51.800	52.200	50.491	6,419
2021-12-13	53.200	53.400	52.000	52.800	51.071	6,596
2021-12-10	52.200	53.000	51.800	52.400	50.684	6,226
2021-12-09	53.800	54.000	52.400	53.000	51.264	1,906
2021-12-08	53.200	53.800	53.000	53.000	51.264	4,053
2021-12-07	54.400	54.400	52.600	53.600	51.845	10,125
2021-12-06	53.600	53.600	51.800	53.000	51.264	7,767
2021-12-03	53.000	53.000	52.400	52.400	50.684	5,772
2021-12-02	54.000	54.600	52.800	53.800	52.038	9,696
2021-12-01	54.000	54.000	53.200	53.200	51.458	3,096
2021-11-30	53.800	55.200	52.600	54.000	52.232	7,592
2021-11-29	52.800	54.400	51.800	54.000	52.232	21,775
2021-11-26	53.400	53.400	52.000	53.000	51.264	9,925
2021-11-25	55.000	55.200	53.600	54.000	52.232	28,457
2021-11-24	54.000	56.400	53.800	55.000	53.199	19,215
2021-11-23	53.000	54.000	53.000	54.000	52.232	5,418
2021-11-22	54.400	54.400	53.000	53.200	51.458	6,535
2021-11-19	54.400	55.400	53.400	54.000	52.232	7,076
2021-11-18	57.400	57.400	54.200	54.600	52.812	19,145
2021-11-17	57.000	57.000	56.400	56.800	54.940	17,589
2021-11-16	58.200	58.600	57.000	57.400	55.520	7,656
2021-11-15	59.000	59.000	57.000	57.400	55.520	24,819
2021-11-12	58.000	59.400	56.800	57.600	55.714	38,102
2021-11-11	59.000	59.200	57.000	57.000	55.133	51,224
2021-11-10	55.000	58.400	53.400	57.200	55.327	77,954
2021-11-09	53.000	53.600	52.600	53.200	51.458	29,945
2021-11-08	51.800	53.600	51.800	53.200	51.458	38,603
2021-11-05	52.000	52.000	51.400	51.400	49.717	3,514
2021-11-04	51.400	51.800	51.400	51.400	49.717	2,512
2021-11-03	52.600	52.600	51.400	51.600	49.910	13,117
2021-11-02	53.000	53.000	52.000	52.000	50.297	12,303
2021-11-01	54.000	54.200	52.400	53.000	51.264	23,549
2021-10-29	55.000	55.000	52.200	52.200	50.491	352,176
2021-10-28	54.200	54.200	50.800	53.800	52.038	44,969
2021-10-27	55.000	55.000	50.800	52.200	50.491	13,961
2021-10-26	53.000	53.800	52.600	52.600	50.878	9,843
2021-10-25	53.200	53.600	52.600	52.600	50.878	2,049
2021-10-22	53.400	53.800	52.800	53.000	51.264	3,658
2021-10-21	52.200	54.400	52.200	53.800	52.038	11,467
2021-10-20	54.200	54.200	52.200	53.200	51.458	3,531

← NewerPage 21 of 21 · 1,257 trading days

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.