Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 67.600 | 68.600 | 67.600 | 68.600 | 67.845 | 8,203 |
| 2024-11-13 | 68.400 | 68.600 | 67.600 | 68.400 | 67.647 | 9,516 |
| 2024-11-12 | 67.200 | 68.600 | 67.200 | 68.600 | 67.845 | 3,246 |
| 2024-11-11 | 70.400 | 70.400 | 68.200 | 68.400 | 67.647 | 10,082 |
| 2024-11-08 | 71.800 | 71.800 | 67.200 | 68.400 | 67.647 | 12,202 |
| 2024-11-07 | 69.600 | 69.600 | 68.000 | 68.800 | 68.043 | 13,358 |
| 2024-11-06 | 69.000 | 69.000 | 68.600 | 69.000 | 68.241 | 3,109 |
| 2024-11-05 | 69.000 | 69.000 | 68.800 | 69.000 | 68.241 | 19,573 |
| 2024-11-04 | 70.000 | 70.000 | 69.000 | 70.000 | 69.230 | 5,329 |
| 2024-11-01 | 69.000 | 70.000 | 69.000 | 70.000 | 69.230 | 18,599 |
| 2024-10-31 | 70.000 | 70.000 | 69.600 | 70.000 | 69.230 | 25,320 |
| 2024-10-30 | 71.000 | 71.000 | 69.000 | 70.000 | 69.230 | 13,576 |
| 2024-10-29 | 71.400 | 71.800 | 71.200 | 71.600 | 70.812 | 3,239 |
| 2024-10-28 | 72.000 | 72.000 | 71.200 | 71.400 | 70.614 | 22,176 |
| 2024-10-25 | 71.800 | 73.000 | 70.200 | 73.000 | 72.197 | 16,301 |
| 2024-10-24 | 69.000 | 73.400 | 68.600 | 72.000 | 71.208 | 31,764 |
| 2024-10-23 | 67.200 | 68.600 | 67.200 | 68.600 | 67.845 | 1,235 |
| 2024-10-22 | 66.200 | 68.800 | 66.200 | 68.800 | 68.043 | 1,207 |
| 2024-10-21 | 69.000 | 69.400 | 66.000 | 66.000 | 65.274 | 37,318 |
| 2024-10-18 | 68.800 | 69.000 | 68.000 | 69.000 | 68.241 | 339,417 |
| 2024-10-17 | 68.600 | 69.000 | 68.600 | 69.000 | 68.241 | 3,105 |
| 2024-10-16 | 68.000 | 69.600 | 68.000 | 69.600 | 68.834 | 424 |
| 2024-10-15 | 68.200 | 70.000 | 68.200 | 69.600 | 68.834 | 3,431 |
| 2024-10-14 | 71.000 | 71.000 | 71.000 | 71.000 | 70.219 | 100 |
| 2024-10-11 | 69.800 | 70.000 | 68.400 | 70.000 | 69.230 | 11,805 |
| 2024-10-10 | 68.800 | 69.400 | 68.800 | 69.400 | 68.636 | 170 |
| 2024-10-09 | 68.200 | 69.800 | 68.200 | 69.800 | 69.032 | 712 |
| 2024-10-08 | 71.000 | 71.000 | 68.200 | 68.200 | 67.450 | 1,276 |
| 2024-10-07 | 68.000 | 70.000 | 68.000 | 70.000 | 69.230 | 650 |
| 2024-10-04 | 68.600 | 69.800 | 68.600 | 68.600 | 67.845 | 4,532 |
| 2024-10-03 | 68.600 | 68.600 | 68.600 | 68.600 | 67.845 | 418 |
| 2024-10-02 | 67.000 | 68.600 | 67.000 | 68.600 | 67.845 | 3,802 |
| 2024-10-01 | 68.200 | 68.200 | 68.000 | 68.000 | 67.252 | 6,061 |
| 2024-09-30 | 67.600 | 70.000 | 67.600 | 70.000 | 69.230 | 3,265 |
| 2024-09-27 | 70.000 | 70.000 | 70.000 | 70.000 | 69.230 | 100 |
| 2024-09-26 | 69.600 | 69.600 | 69.600 | 69.600 | 68.834 | 96 |
| 2024-09-25 | 69.800 | 70.000 | 69.800 | 70.000 | 69.230 | 2,556 |
| 2024-09-24 | 70.000 | 70.800 | 70.000 | 70.800 | 70.021 | 2,478 |
| 2024-09-23 | 70.200 | 71.000 | 70.000 | 71.000 | 70.219 | 2,578 |
| 2024-09-20 | 70.200 | 70.200 | 70.000 | 70.000 | 69.230 | 1,436 |
| 2024-09-19 | 70.800 | 72.400 | 70.800 | 72.400 | 71.603 | 5,607 |
| 2024-09-18 | 70.000 | 70.600 | 67.400 | 70.600 | 69.823 | 12,406 |
| 2024-09-17 | 70.200 | 71.000 | 68.400 | 71.000 | 70.219 | 5,319 |
| 2024-09-16 | 74.000 | 74.000 | 68.200 | 68.200 | 67.450 | 14,610 |
| 2024-09-13 | 69.000 | 70.400 | 69.000 | 70.400 | 69.625 | 630 |
| 2024-09-12 | 70.200 | 70.600 | 69.000 | 69.000 | 68.241 | 5,454 |
| 2024-09-11 | 69.800 | 71.000 | 69.800 | 71.000 | 70.219 | 2,913 |
| 2024-09-10 | 69.200 | 70.800 | 69.000 | 70.000 | 69.230 | 12,201 |
| 2024-09-09 | 68.600 | 71.000 | 68.600 | 71.000 | 70.219 | 383 |
| 2024-09-06 | 70.000 | 70.800 | 70.000 | 70.800 | 70.021 | 2,501 |
| 2024-09-05 | 70.200 | 72.000 | 70.200 | 70.200 | 69.428 | 7,665 |
| 2024-09-04 | 70.200 | 71.000 | 70.200 | 71.000 | 70.219 | 6,717 |
| 2024-09-03 | 70.000 | 71.200 | 70.000 | 71.200 | 70.417 | 2,836 |
| 2024-09-02 | 71.000 | 71.400 | 69.800 | 70.000 | 69.230 | 11,485 |
| 2024-08-30 | 70.800 | 72.400 | 70.800 | 71.800 | 71.010 | 8,007 |
| 2024-08-29 | 71.600 | 71.600 | 71.600 | 71.600 | 70.812 | 1 |
| 2024-08-28 | 71.000 | 71.400 | 69.600 | 71.400 | 70.614 | 11,937 |
| 2024-08-27 | 72.000 | 72.400 | 70.000 | 70.600 | 69.823 | 13,947 |
| 2024-08-26 | 71.000 | 73.000 | 70.400 | 73.000 | 72.197 | 5,033 |
| 2024-08-23 | 72.000 | 72.000 | 70.200 | 71.400 | 70.614 | 5,825 |
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.