Zalaris ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	89.600	90.000	88.200	89.400	89.400	60,058
2026-01-28	88.600	88.600	88.000	88.400	88.400	7,288
2026-01-27	88.600	89.200	88.400	88.400	88.400	30,551
2026-01-26	89.800	89.800	88.400	88.400	88.400	54,796
2026-01-23	89.200	89.200	87.600	88.200	88.200	17,347
2026-01-22	88.000	88.000	87.000	88.000	88.000	17,953
2026-01-21	87.200	87.200	85.600	86.600	86.600	4,589
2026-01-20	87.200	87.200	86.000	86.400	86.400	11,060
2026-01-19	85.800	87.400	85.600	87.200	87.200	13,212
2026-01-16	84.000	85.200	84.000	85.000	85.000	125,759
2026-01-15	84.000	86.600	82.400	84.000	84.000	128,439
2026-01-14	86.000	86.000	83.000	83.000	83.000	31,768
2026-01-13	86.800	86.800	85.600	85.600	85.600	13,794
2026-01-12	86.400	87.000	85.600	87.000	87.000	16,645
2026-01-09	86.000	86.800	86.000	86.400	86.400	13,513
2026-01-08	87.200	88.000	85.800	86.400	86.400	10,164
2026-01-07	86.200	88.000	86.200	86.800	86.800	11,610
2026-01-06	89.000	89.000	86.800	87.400	87.400	10,487
2026-01-05	88.000	89.800	87.800	88.000	88.000	20,827
2026-01-02	87.200	89.200	87.200	89.200	89.200	12,008
2025-12-30	88.000	88.600	87.200	88.600	88.600	14,143
2025-12-29	88.000	88.600	87.200	88.400	88.400	10,484
2025-12-23	87.600	87.800	87.000	87.800	87.800	10,374
2025-12-22	87.000	88.600	86.800	88.000	88.000	10,733
2025-12-19	87.200	87.800	87.000	87.000	87.000	15,879
2025-12-18	88.200	89.000	87.000	87.400	87.400	30,133
2025-12-17	89.000	89.600	88.400	88.800	88.800	18,032
2025-12-16	90.000	90.400	88.600	89.200	89.200	33,334
2025-12-15	91.000	91.600	90.400	90.600	90.600	16,756
2025-12-12	90.400	91.800	90.400	91.600	91.600	19,672
2025-12-11	88.800	90.800	88.600	90.600	90.600	43,779
2025-12-10	89.400	89.400	88.200	88.200	88.200	6,806
2025-12-09	88.200	89.800	88.200	89.400	89.400	901
2025-12-08	90.200	90.400	89.400	89.400	89.400	4,607
2025-12-05	91.600	91.600	88.800	90.200	90.200	11,269
2025-12-04	90.800	90.800	89.800	90.400	90.400	12,278
2025-12-03	92.000	92.000	89.800	90.400	90.400	31,042
2025-12-02	91.000	91.000	90.000	90.000	90.000	27,586
2025-12-01	88.200	92.400	88.200	91.000	91.000	21,261
2025-11-28	89.400	92.400	88.400	92.400	92.400	318,662
2025-11-27	89.600	89.800	88.600	89.200	89.200	11,764
2025-11-26	89.000	89.000	88.200	88.400	88.400	13,788
2025-11-25	87.400	89.800	86.200	89.000	89.000	63,525
2025-11-24	85.000	86.000	84.200	84.200	84.200	10,924
2025-11-21	85.000	85.200	84.000	85.200	85.200	12,690
2025-11-20	84.000	85.600	83.800	85.000	85.000	23,470
2025-11-19	84.000	84.000	83.200	84.000	84.000	27,065
2025-11-18	86.400	86.400	82.000	83.800	83.800	24,579
2025-11-17	87.000	87.400	85.400	85.800	85.800	13,595
2025-11-14	84.200	85.200	84.000	85.000	85.000	32,609
2025-11-13	84.200	85.800	84.200	84.800	84.800	16,594
2025-11-12	86.400	86.600	84.800	85.000	85.000	47,422
2025-11-11	89.000	89.000	86.400	86.800	86.800	20,619
2025-11-10	88.800	89.400	86.000	87.200	87.200	66,841
2025-11-07	88.400	90.200	87.800	88.000	88.000	57,412
2025-11-06	91.000	91.000	88.400	89.000	89.000	31,943
2025-11-05	90.000	91.000	89.400	91.000	91.000	18,732
2025-11-04	92.800	92.800	90.000	91.000	91.000	25,654
2025-11-03	92.000	94.200	91.200	92.200	92.200	34,998
2025-10-31	92.800	93.000	91.200	92.200	92.200	32,269

← NewerPage 4 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.