Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.000 | 73.200 | 73.000 | 73.000 | 72.197 | 506 |
| 2025-02-12 | 72.000 | 74.000 | 72.000 | 74.000 | 73.186 | 1,546 |
| 2025-02-11 | 73.000 | 73.200 | 73.000 | 73.200 | 72.395 | 1,128 |
| 2025-02-10 | 72.000 | 74.000 | 72.000 | 74.000 | 73.186 | 3,637 |
| 2025-02-07 | 74.000 | 74.000 | 72.800 | 73.000 | 72.197 | 780 |
| 2025-02-06 | 74.000 | 74.000 | 73.000 | 73.200 | 72.395 | 2,987 |
| 2025-02-05 | 72.800 | 73.000 | 72.800 | 73.000 | 72.197 | 1,483 |
| 2025-02-04 | 72.000 | 73.400 | 72.000 | 73.000 | 72.197 | 22,155 |
| 2025-02-03 | 71.400 | 72.800 | 71.400 | 72.000 | 71.208 | 20,908 |
| 2025-01-31 | 72.000 | 72.800 | 71.400 | 72.800 | 71.999 | 29,944 |
| 2025-01-30 | 72.800 | 72.800 | 71.200 | 72.800 | 71.999 | 2,888 |
| 2025-01-29 | 73.000 | 73.000 | 72.200 | 72.800 | 71.999 | 1,242 |
| 2025-01-28 | 71.200 | 73.000 | 70.400 | 73.000 | 72.197 | 1,878 |
| 2025-01-27 | 74.000 | 74.000 | 70.400 | 70.800 | 70.021 | 4,213 |
| 2025-01-24 | 71.400 | 74.000 | 71.000 | 74.000 | 73.186 | 13,285 |
| 2025-01-23 | 71.800 | 73.400 | 71.400 | 73.400 | 72.592 | 11,723 |
| 2025-01-22 | 72.400 | 73.600 | 70.600 | 73.600 | 72.790 | 5,233 |
| 2025-01-21 | 70.600 | 72.200 | 70.000 | 70.400 | 69.625 | 8,253 |
| 2025-01-20 | 74.000 | 74.000 | 70.000 | 70.200 | 69.428 | 15,278 |
| 2025-01-17 | 71.400 | 71.400 | 70.000 | 70.000 | 69.230 | 9,443 |
| 2025-01-16 | 74.600 | 74.600 | 70.800 | 72.200 | 71.406 | 5,215 |
| 2025-01-15 | 72.000 | 74.200 | 71.000 | 74.200 | 73.384 | 14,660 |
| 2025-01-14 | 71.800 | 74.400 | 71.600 | 72.200 | 71.406 | 1,710 |
| 2025-01-13 | 71.200 | 74.200 | 70.000 | 70.000 | 69.230 | 3,286 |
| 2025-01-10 | 75.600 | 75.600 | 73.000 | 73.000 | 72.197 | 1,481 |
| 2025-01-09 | 73.200 | 74.000 | 72.400 | 73.000 | 72.197 | 8,116 |
| 2025-01-08 | 74.400 | 74.400 | 74.400 | 74.400 | 73.581 | 0 |
| 2025-01-07 | 75.400 | 75.400 | 74.200 | 74.400 | 73.581 | 2,356 |
| 2025-01-06 | 74.400 | 75.800 | 74.200 | 75.800 | 74.966 | 727 |
| 2025-01-03 | 74.000 | 75.800 | 73.400 | 74.200 | 73.384 | 2,887 |
| 2025-01-02 | 76.000 | 78.000 | 74.000 | 74.200 | 73.384 | 20,325 |
| 2024-12-30 | 75.800 | 77.000 | 73.200 | 76.000 | 75.164 | 3,443 |
| 2024-12-27 | 74.800 | 74.800 | 74.000 | 74.800 | 73.977 | 938 |
| 2024-12-23 | 75.000 | 75.000 | 72.600 | 74.800 | 73.977 | 3,827 |
| 2024-12-20 | 74.200 | 74.200 | 71.000 | 72.600 | 71.801 | 15,729 |
| 2024-12-19 | 76.000 | 77.000 | 75.600 | 75.600 | 74.768 | 9,617 |
| 2024-12-18 | 76.000 | 76.000 | 73.200 | 75.800 | 74.966 | 12,878 |
| 2024-12-17 | 76.200 | 76.200 | 73.200 | 76.200 | 75.362 | 12,699 |
| 2024-12-16 | 75.400 | 76.000 | 74.400 | 74.400 | 73.581 | 24,326 |
| 2024-12-13 | 75.000 | 76.000 | 75.000 | 76.000 | 75.164 | 15,979 |
| 2024-12-12 | 75.400 | 75.400 | 72.400 | 74.400 | 73.581 | 2,073 |
| 2024-12-11 | 73.800 | 75.200 | 73.800 | 75.200 | 74.373 | 25,070 |
| 2024-12-10 | 75.000 | 75.000 | 72.400 | 73.400 | 72.592 | 7,310 |
| 2024-12-09 | 74.800 | 74.800 | 73.000 | 74.600 | 73.779 | 5,693 |
| 2024-12-06 | 73.000 | 74.000 | 72.600 | 73.800 | 72.988 | 4,602 |
| 2024-12-05 | 71.800 | 73.000 | 71.000 | 73.000 | 72.197 | 10,221 |
| 2024-12-04 | 71.200 | 72.000 | 71.200 | 71.600 | 70.812 | 16,498 |
| 2024-12-03 | 69.600 | 71.800 | 69.600 | 71.000 | 70.219 | 54,198 |
| 2024-12-02 | 68.000 | 72.000 | 68.000 | 70.000 | 69.230 | 29,249 |
| 2024-11-29 | 68.000 | 68.000 | 67.600 | 68.000 | 67.252 | 7,318 |
| 2024-11-28 | 67.600 | 68.800 | 65.600 | 68.000 | 67.252 | 9,724 |
| 2024-11-27 | 66.200 | 66.600 | 65.600 | 66.000 | 65.274 | 112,654 |
| 2024-11-26 | 68.000 | 68.000 | 66.200 | 66.200 | 65.472 | 7,196 |
| 2024-11-25 | 68.600 | 68.600 | 67.000 | 67.000 | 66.263 | 6,728 |
| 2024-11-22 | 67.200 | 68.000 | 66.800 | 68.000 | 67.252 | 5,788 |
| 2024-11-21 | 65.800 | 69.000 | 65.800 | 67.000 | 66.263 | 16,044 |
| 2024-11-20 | 68.000 | 69.000 | 68.000 | 68.400 | 67.647 | 16,155 |
| 2024-11-19 | 68.000 | 69.000 | 68.000 | 68.800 | 68.043 | 20,365 |
| 2024-11-18 | 67.000 | 68.200 | 67.000 | 67.800 | 67.054 | 22,572 |
| 2024-11-15 | 67.800 | 68.600 | 67.600 | 68.200 | 67.450 | 3,208 |
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.