Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 92.800 | 93.000 | 91.200 | 92.200 | 92.200 | 32,269 |
| 2025-10-30 | 93.800 | 93.800 | 91.400 | 91.800 | 91.800 | 23,295 |
| 2025-10-29 | 92.200 | 95.000 | 92.200 | 93.000 | 93.000 | 11,171 |
| 2025-10-28 | 94.400 | 94.400 | 92.400 | 92.600 | 92.600 | 17,746 |
| 2025-10-27 | 93.200 | 95.400 | 91.600 | 94.400 | 94.400 | 55,763 |
| 2025-10-24 | 89.800 | 93.400 | 89.000 | 92.800 | 92.800 | 84,107 |
| 2025-10-23 | 87.400 | 87.800 | 87.000 | 87.400 | 87.400 | 20,186 |
| 2025-10-22 | 86.800 | 87.200 | 85.200 | 86.800 | 86.800 | 35,675 |
| 2025-10-21 | 87.400 | 87.600 | 86.600 | 87.000 | 87.000 | 13,400 |
| 2025-10-20 | 87.600 | 87.600 | 86.000 | 87.600 | 87.600 | 8,124 |
| 2025-10-17 | 87.400 | 87.400 | 85.400 | 87.200 | 87.200 | 7,498 |
| 2025-10-16 | 86.800 | 88.000 | 86.000 | 87.600 | 87.600 | 22,204 |
| 2025-10-15 | 85.800 | 86.400 | 85.800 | 86.400 | 86.400 | 14,016 |
| 2025-10-14 | 87.200 | 87.200 | 85.000 | 85.600 | 85.600 | 73,846 |
| 2025-10-13 | 88.200 | 88.200 | 85.800 | 87.000 | 87.000 | 38,113 |
| 2025-10-10 | 87.400 | 88.000 | 87.200 | 87.800 | 87.800 | 17,336 |
| 2025-10-09 | 88.000 | 89.400 | 87.000 | 88.000 | 88.000 | 23,977 |
| 2025-10-08 | 85.400 | 87.400 | 82.200 | 86.800 | 86.800 | 26,195 |
| 2025-10-07 | 83.600 | 85.800 | 83.600 | 85.400 | 85.400 | 56,384 |
| 2025-10-06 | 85.000 | 85.000 | 83.800 | 83.800 | 83.800 | 20,224 |
| 2025-10-03 | 83.400 | 85.200 | 83.400 | 85.000 | 85.000 | 112,260 |
| 2025-10-02 | 83.000 | 83.800 | 82.200 | 83.800 | 83.800 | 49,318 |
| 2025-10-01 | 81.800 | 83.000 | 80.600 | 82.200 | 82.200 | 29,200 |
| 2025-09-30 | 80.000 | 80.600 | 79.800 | 80.000 | 80.000 | 8,037 |
| 2025-09-29 | 81.000 | 81.800 | 80.600 | 81.000 | 81.000 | 89,169 |
| 2025-09-26 | 80.800 | 80.800 | 79.200 | 80.800 | 80.800 | 323,464 |
| 2025-09-25 | 79.400 | 81.000 | 79.400 | 80.200 | 80.200 | 93,279 |
| 2025-09-24 | 79.800 | 80.400 | 79.200 | 79.400 | 79.400 | 24,890 |
| 2025-09-23 | 79.000 | 79.800 | 78.400 | 79.000 | 79.000 | 174,781 |
| 2025-09-22 | 79.000 | 79.800 | 78.200 | 79.000 | 79.000 | 174,285 |
| 2025-09-19 | 76.800 | 79.600 | 76.800 | 79.000 | 79.000 | 169,024 |
| 2025-09-18 | 77.800 | 77.800 | 76.400 | 76.600 | 76.600 | 36,476 |
| 2025-09-17 | 76.000 | 77.800 | 76.000 | 76.000 | 76.000 | 19,011 |
| 2025-09-16 | 78.000 | 78.800 | 77.800 | 78.000 | 78.000 | 33,769 |
| 2025-09-15 | 76.000 | 78.000 | 76.000 | 78.000 | 78.000 | 149,167 |
| 2025-09-12 | 77.800 | 77.800 | 75.600 | 76.000 | 76.000 | 157,616 |
| 2025-09-11 | 77.000 | 77.000 | 76.800 | 77.000 | 77.000 | 29,434 |
| 2025-09-10 | 75.800 | 77.000 | 75.400 | 76.600 | 76.600 | 138,583 |
| 2025-09-09 | 75.200 | 75.200 | 74.200 | 74.800 | 74.800 | 35,362 |
| 2025-09-08 | 75.800 | 75.800 | 74.600 | 74.600 | 74.600 | 36,898 |
| 2025-09-05 | 75.000 | 75.000 | 74.800 | 75.000 | 75.000 | 40,186 |
| 2025-09-04 | 74.800 | 75.200 | 74.600 | 75.000 | 75.000 | 13,900 |
| 2025-09-03 | 75.000 | 75.000 | 73.600 | 73.600 | 73.600 | 571,523 |
| 2025-09-02 | 76.600 | 76.600 | 74.200 | 74.600 | 74.600 | 45,059 |
| 2025-09-01 | 79.000 | 79.000 | 75.000 | 76.800 | 76.800 | 84,714 |
| 2025-08-29 | 81.000 | 81.200 | 75.200 | 76.800 | 76.800 | 99,797 |
| 2025-08-28 | 79.800 | 80.600 | 79.600 | 79.800 | 79.800 | 26,617 |
| 2025-08-27 | 81.000 | 81.000 | 78.400 | 80.000 | 80.000 | 20,486 |
| 2025-08-26 | 80.000 | 81.200 | 79.800 | 81.000 | 81.000 | 41,001 |
| 2025-08-25 | 79.000 | 80.000 | 79.000 | 79.600 | 79.600 | 86,837 |
| 2025-08-22 | 77.600 | 79.000 | 75.600 | 79.000 | 79.000 | 19,441 |
| 2025-08-21 | 76.000 | 77.600 | 75.800 | 77.600 | 77.600 | 153,151 |
| 2025-08-20 | 76.800 | 76.800 | 75.400 | 76.000 | 76.000 | 12,180 |
| 2025-08-19 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 882 |
| 2025-08-18 | 77.600 | 77.600 | 75.800 | 76.800 | 76.800 | 28,808 |
| 2025-08-15 | 76.800 | 77.000 | 75.800 | 76.200 | 76.200 | 4,070 |
| 2025-08-14 | 78.000 | 78.000 | 76.800 | 76.800 | 76.800 | 17,574 |
| 2025-08-13 | 74.000 | 77.000 | 74.000 | 76.800 | 76.800 | 61,016 |
| 2025-08-12 | 74.600 | 75.000 | 74.600 | 74.600 | 74.600 | 14,538 |
| 2025-08-11 | 74.000 | 75.000 | 74.000 | 74.200 | 74.200 | 68,968 |
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.