Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.600 | 74.000 | 73.000 | 74.000 | 74.000 | 112,577 |
| 2025-08-06 | 74.000 | 74.000 | 73.800 | 74.000 | 74.000 | 263,521 |
| 2025-08-05 | 74.000 | 74.000 | 73.600 | 73.600 | 73.600 | 147,973 |
| 2025-08-04 | 74.400 | 75.000 | 74.000 | 75.000 | 75.000 | 14,646 |
| 2025-08-01 | 75.000 | 75.000 | 74.200 | 74.200 | 74.200 | 154,797 |
| 2025-07-31 | 75.400 | 75.400 | 75.000 | 75.000 | 75.000 | 1,300 |
| 2025-07-30 | 76.000 | 76.200 | 75.200 | 75.400 | 75.400 | 28,342 |
| 2025-07-29 | 75.400 | 76.000 | 74.800 | 75.000 | 75.000 | 49,245 |
| 2025-07-28 | 76.000 | 76.000 | 74.600 | 75.000 | 75.000 | 337,189 |
| 2025-07-25 | 74.600 | 75.400 | 74.600 | 75.400 | 75.400 | 6,840 |
| 2025-07-24 | 75.800 | 75.800 | 75.000 | 75.000 | 75.000 | 61,276 |
| 2025-07-23 | 75.000 | 75.400 | 74.000 | 75.000 | 75.000 | 11,163 |
| 2025-07-22 | 74.400 | 75.000 | 74.400 | 75.000 | 75.000 | 952 |
| 2025-07-21 | 74.000 | 75.800 | 74.000 | 75.800 | 75.800 | 5,179 |
| 2025-07-18 | 76.000 | 76.000 | 74.800 | 75.400 | 75.400 | 8,908 |
| 2025-07-17 | 76.000 | 76.600 | 75.600 | 75.600 | 75.600 | 336,502 |
| 2025-07-16 | 75.800 | 76.000 | 75.000 | 76.000 | 76.000 | 4,847 |
| 2025-07-15 | 75.400 | 76.000 | 74.200 | 74.200 | 74.200 | 14,054 |
| 2025-07-14 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 4,330 |
| 2025-07-11 | 75.600 | 76.000 | 75.000 | 76.000 | 76.000 | 6,244 |
| 2025-07-10 | 76.200 | 76.800 | 75.600 | 75.800 | 75.800 | 21,243 |
| 2025-07-09 | 76.000 | 76.800 | 75.600 | 76.000 | 76.000 | 8,510 |
| 2025-07-08 | 75.200 | 77.000 | 75.200 | 76.000 | 76.000 | 17,495 |
| 2025-07-07 | 76.200 | 76.800 | 75.000 | 76.400 | 76.400 | 8,565 |
| 2025-07-04 | 74.600 | 76.200 | 74.000 | 76.200 | 76.200 | 606,408 |
| 2025-07-03 | 76.000 | 76.000 | 75.400 | 75.600 | 75.600 | 11,745 |
| 2025-07-02 | 77.800 | 78.000 | 75.800 | 76.200 | 76.200 | 123,495 |
| 2025-07-01 | 77.000 | 77.200 | 75.600 | 76.800 | 76.800 | 34,074 |
| 2025-06-30 | 77.000 | 77.000 | 76.600 | 76.800 | 76.800 | 29,741 |
| 2025-06-27 | 77.000 | 77.200 | 76.800 | 77.200 | 77.200 | 276,309 |
| 2025-06-26 | 77.000 | 78.000 | 76.400 | 77.600 | 77.600 | 12,745 |
| 2025-06-25 | 77.000 | 78.000 | 76.400 | 78.000 | 78.000 | 27,970 |
| 2025-06-24 | 77.800 | 78.000 | 77.000 | 77.000 | 77.000 | 2,587 |
| 2025-06-23 | 77.000 | 77.800 | 76.800 | 77.800 | 77.800 | 25,645 |
| 2025-06-20 | 77.400 | 77.400 | 76.000 | 76.200 | 76.200 | 17,334 |
| 2025-06-19 | 76.600 | 78.400 | 76.600 | 78.200 | 78.200 | 24,382 |
| 2025-06-18 | 76.000 | 77.400 | 76.000 | 76.200 | 76.200 | 68,072 |
| 2025-06-17 | 79.800 | 79.800 | 76.000 | 76.000 | 76.000 | 18,936 |
| 2025-06-16 | 77.000 | 78.400 | 76.000 | 78.400 | 78.400 | 9,051 |
| 2025-06-13 | 78.400 | 79.000 | 75.400 | 76.000 | 76.000 | 15,226 |
| 2025-06-12 | 81.000 | 81.000 | 78.200 | 78.800 | 78.800 | 81,278 |
| 2025-06-11 | 84.800 | 84.800 | 82.400 | 84.600 | 84.600 | 37,177 |
| 2025-06-10 | 81.800 | 85.000 | 81.800 | 84.800 | 84.800 | 49,573 |
| 2025-06-06 | 83.200 | 84.600 | 83.000 | 84.400 | 84.400 | 20,188 |
| 2025-06-05 | 81.000 | 81.800 | 79.200 | 81.000 | 81.000 | 36,441 |
| 2025-06-04 | 81.000 | 81.000 | 79.400 | 79.800 | 79.800 | 6,792 |
| 2025-06-03 | 81.000 | 81.000 | 79.800 | 80.000 | 80.000 | 10,729 |
| 2025-06-02 | 82.000 | 82.000 | 79.600 | 81.000 | 81.000 | 51,969 |
| 2025-05-30 | 80.000 | 80.400 | 79.200 | 80.000 | 80.000 | 21,141 |
| 2025-05-28 | 79.000 | 81.200 | 79.000 | 80.200 | 80.200 | 10,379 |
| 2025-05-27 | 79.600 | 80.600 | 79.000 | 80.600 | 80.600 | 902 |
| 2025-05-26 | 82.200 | 82.200 | 79.000 | 80.600 | 80.600 | 9,980 |
| 2025-05-23 | 82.600 | 82.600 | 82.000 | 82.000 | 82.000 | 163 |
| 2025-05-22 | 80.400 | 82.000 | 80.000 | 81.800 | 80.900 | 6,959 |
| 2025-05-21 | 82.600 | 82.600 | 80.400 | 81.200 | 80.307 | 9,248 |
| 2025-05-20 | 82.800 | 84.800 | 82.600 | 82.600 | 81.691 | 3,329 |
| 2025-05-19 | 83.000 | 83.200 | 82.600 | 82.800 | 81.889 | 1,212 |
| 2025-05-16 | 83.800 | 83.800 | 83.800 | 83.800 | 82.878 | 1,011 |
| 2025-05-15 | 84.000 | 84.000 | 82.600 | 83.000 | 82.087 | 8,498 |
| 2025-05-14 | 84.000 | 85.000 | 83.800 | 84.400 | 83.471 | 5,400 |
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.