Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 84.000 | 85.000 | 83.800 | 84.400 | 83.471 | 5,400 |
| 2025-05-13 | 82.800 | 84.000 | 82.800 | 83.000 | 82.087 | 2,674 |
| 2025-05-12 | 86.400 | 86.400 | 82.600 | 82.800 | 81.889 | 10,822 |
| 2025-05-09 | 85.000 | 85.800 | 83.000 | 83.000 | 82.087 | 23,315 |
| 2025-05-08 | 87.800 | 87.800 | 83.600 | 85.000 | 84.065 | 4,490 |
| 2025-05-07 | 85.200 | 85.200 | 83.400 | 83.400 | 82.482 | 18,444 |
| 2025-05-06 | 86.600 | 86.600 | 83.000 | 83.000 | 82.087 | 42,113 |
| 2025-05-05 | 82.000 | 86.800 | 82.000 | 86.600 | 85.647 | 17,970 |
| 2025-05-02 | 83.000 | 84.000 | 82.000 | 82.000 | 81.098 | 21,448 |
| 2025-04-30 | 85.600 | 87.200 | 84.400 | 84.400 | 83.471 | 158,119 |
| 2025-04-29 | 82.000 | 84.000 | 81.600 | 84.000 | 83.076 | 2,651 |
| 2025-04-28 | 82.000 | 82.000 | 82.000 | 82.000 | 81.098 | 100 |
| 2025-04-25 | 81.200 | 83.000 | 80.000 | 81.800 | 80.900 | 8,230 |
| 2025-04-24 | 83.000 | 83.000 | 83.000 | 83.000 | 82.087 | 1,411 |
| 2025-04-23 | 84.200 | 84.200 | 83.600 | 84.000 | 83.076 | 3,053 |
| 2025-04-22 | 84.000 | 84.000 | 83.400 | 83.600 | 82.680 | 6,196 |
| 2025-04-16 | 84.000 | 84.600 | 83.800 | 83.800 | 82.878 | 2,191 |
| 2025-04-15 | 83.400 | 84.000 | 83.400 | 84.000 | 83.076 | 4,554 |
| 2025-04-14 | 83.200 | 86.000 | 83.200 | 83.800 | 82.878 | 11,091 |
| 2025-04-11 | 84.000 | 84.000 | 81.000 | 84.000 | 83.076 | 1,985 |
| 2025-04-10 | 82.000 | 83.600 | 80.200 | 83.600 | 82.680 | 13,252 |
| 2025-04-09 | 80.000 | 82.000 | 74.400 | 81.400 | 80.504 | 7,842 |
| 2025-04-08 | 80.000 | 80.000 | 78.600 | 80.000 | 79.120 | 1,190 |
| 2025-04-07 | 79.000 | 79.000 | 65.200 | 78.000 | 77.142 | 4,244 |
| 2025-04-04 | 78.600 | 80.000 | 75.800 | 78.800 | 77.933 | 217,180 |
| 2025-04-03 | 82.000 | 82.000 | 78.600 | 78.600 | 77.735 | 10,351 |
| 2025-04-02 | 82.200 | 82.200 | 82.200 | 82.200 | 81.296 | 847 |
| 2025-04-01 | 85.000 | 85.000 | 82.400 | 82.400 | 81.493 | 1,103 |
| 2025-03-31 | 86.800 | 86.800 | 84.000 | 84.000 | 83.076 | 687 |
| 2025-03-28 | 83.800 | 84.800 | 83.200 | 83.200 | 82.285 | 2,881 |
| 2025-03-27 | 84.000 | 84.000 | 82.800 | 82.800 | 81.889 | 1,060 |
| 2025-03-26 | 83.800 | 84.000 | 81.200 | 83.000 | 82.087 | 855 |
| 2025-03-25 | 84.000 | 84.000 | 82.600 | 84.000 | 83.076 | 7,158 |
| 2025-03-24 | 82.000 | 86.000 | 82.000 | 83.800 | 82.878 | 553 |
| 2025-03-21 | 81.000 | 82.800 | 81.000 | 82.000 | 81.098 | 1,121 |
| 2025-03-20 | 83.000 | 83.000 | 81.200 | 83.000 | 82.087 | 1,916 |
| 2025-03-19 | 81.200 | 84.800 | 81.200 | 83.000 | 82.087 | 1,898 |
| 2025-03-18 | 83.000 | 85.000 | 83.000 | 85.000 | 84.065 | 2,247 |
| 2025-03-17 | 83.000 | 83.000 | 82.600 | 82.800 | 81.889 | 764 |
| 2025-03-14 | 82.800 | 84.200 | 82.000 | 82.600 | 81.691 | 12,135 |
| 2025-03-13 | 82.000 | 83.600 | 80.600 | 82.400 | 81.493 | 7,871 |
| 2025-03-12 | 88.000 | 88.000 | 81.000 | 83.000 | 82.087 | 12,397 |
| 2025-03-11 | 82.000 | 83.000 | 81.200 | 82.400 | 81.493 | 5,302 |
| 2025-03-10 | 81.000 | 83.000 | 81.000 | 82.000 | 81.098 | 7,408 |
| 2025-03-07 | 83.200 | 84.000 | 81.400 | 83.800 | 82.878 | 4,213 |
| 2025-03-06 | 84.600 | 84.600 | 83.000 | 83.200 | 82.285 | 1,682 |
| 2025-03-05 | 84.600 | 85.000 | 82.000 | 85.000 | 84.065 | 12,417 |
| 2025-03-04 | 84.800 | 85.200 | 80.200 | 83.000 | 82.087 | 8,267 |
| 2025-03-03 | 85.000 | 86.400 | 84.000 | 85.200 | 84.263 | 6,360 |
| 2025-02-28 | 86.600 | 86.800 | 83.600 | 84.400 | 83.471 | 30,696 |
| 2025-02-27 | 86.000 | 86.000 | 80.200 | 80.600 | 79.713 | 4,103 |
| 2025-02-26 | 85.000 | 87.000 | 79.000 | 79.000 | 78.131 | 6,234 |
| 2025-02-25 | 84.000 | 85.000 | 84.000 | 84.000 | 83.076 | 1,940 |
| 2025-02-24 | 84.000 | 84.600 | 80.000 | 84.000 | 83.076 | 16,961 |
| 2025-02-21 | 79.000 | 85.600 | 78.200 | 84.000 | 83.076 | 16,706 |
| 2025-02-20 | 79.200 | 79.200 | 77.800 | 79.200 | 78.329 | 9,609 |
| 2025-02-19 | 76.000 | 77.600 | 76.000 | 77.600 | 76.746 | 6,900 |
| 2025-02-18 | 75.000 | 76.000 | 75.000 | 76.000 | 75.164 | 1,518 |
| 2025-02-17 | 74.400 | 78.400 | 74.400 | 75.200 | 74.373 | 5,473 |
| 2025-02-14 | 74.000 | 75.400 | 74.000 | 75.400 | 74.570 | 14,818 |
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.