Zalaris ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	129.50	129.50	129.50	129.50	129.50	158
2026-10-15	129.50	129.50	129.50	129.50	129.50	158
2026-10-14	129.50	130.00	129.50	129.50	129.50	443
2026-10-13	110.00	118.00	110.00	118.00	118.00	583
2026-10-12	103.00	109.00	100.00	109.00	109.00	420
2026-10-09	108.50	108.50	100.00	104.50	104.50	1,505
2026-10-08	101.00	107.50	100.50	102.50	102.50	333
2026-10-07	118.00	118.00	100.50	106.50	106.50	702
2026-10-06	118.50	122.00	112.50	112.50	112.50	132
2026-10-05	100.00	109.00	100.00	109.00	109.00	9,810
2026-10-02	106.50	107.50	99.400	99.400	99.400	3,338
2026-10-01	100.00	100.00	100.00	100.00	100.00	2,399
2026-09-30	100.00	100.00	100.00	100.00	100.00	177
2026-09-29	100.00	100.00	100.00	100.00	100.00	177
2026-09-28	100.00	100.00	100.00	100.00	100.00	2
2026-09-25	100.00	100.00	100.00	100.00	100.00	285
2026-09-24	100.00	100.00	100.00	100.00	100.00	285
2026-09-23	100.00	100.00	100.00	100.00	100.00	285
2026-09-22	100.00	100.00	100.00	100.00	100.00	1
2026-09-21	100.00	100.00	100.00	100.00	100.00	30
2026-09-18	100.00	101.00	100.00	100.00	100.00	1,438
2026-09-17	100.00	101.00	100.00	101.00	101.00	2,366
2026-09-16	100.00	101.00	100.00	100.00	100.00	2,808
2026-09-15	100.00	101.00	100.00	100.00	100.00	759
2026-09-14	100.50	101.00	100.00	100.00	100.00	1,488
2026-09-11	101.50	101.50	100.00	100.00	100.00	699
2026-09-10	100.50	100.50	100.50	100.50	100.50	4
2026-09-09	100.50	100.50	100.50	100.50	100.50	1
2026-09-08	100.00	100.00	100.00	100.00	100.00	698
2026-09-07	100.00	100.00	100.00	100.00	100.00	6
2026-09-04	100.50	100.50	100.50	100.50	100.50	388
2026-09-03	102.50	110.50	100.50	100.50	100.50	2,142
2026-09-02	100.00	102.50	100.00	102.50	102.50	425
2026-09-01	100.00	110.00	100.00	100.00	100.00	617
2026-08-31	105.00	109.50	102.00	102.00	102.00	758
2026-08-28	100.50	102.00	100.00	102.00	102.00	1,415
2026-08-27	96.400	100.50	95.200	100.50	100.50	53,610
2026-08-26	100.00	101.00	100.00	100.50	100.50	487
2026-08-25	100.50	110.50	100.00	100.50	100.50	2,542
2026-08-24	100.00	100.50	100.00	100.50	100.50	189
2026-08-21	102.00	110.00	100.00	100.00	100.00	1,145
2026-08-20	101.50	101.50	98.200	100.50	100.50	1,028
2026-08-19	102.00	102.00	100.00	100.50	100.50	2,626
2026-08-18	100.00	102.00	98.200	100.00	100.00	3,090
2026-08-17	100.00	102.50	99.200	100.00	100.00	3,441
2026-08-14	96.400	97.000	96.400	97.000	97.000	2,882
2026-08-13	97.000	99.800	97.000	98.000	98.000	232
2026-08-12	101.00	101.00	97.200	97.400	97.400	510
2026-08-11	102.00	102.00	96.800	96.800	96.800	394
2026-08-10	100.00	100.50	96.400	96.400	96.400	1,506
2026-08-07	96.400	96.600	96.400	96.600	96.600	216
2026-08-06	97.000	98.400	96.800	98.000	98.000	654
2026-08-05	102.00	102.00	96.200	99.000	99.000	1,527
2026-08-04	96.600	101.00	96.600	100.50	100.50	279
2026-08-03	95.000	102.50	94.200	95.200	95.200	1,429
2026-07-31	100.00	100.00	99.000	99.000	99.000	3,530
2026-07-30	98.000	105.50	97.800	104.00	104.00	1,337
2026-07-29	108.00	108.00	98.000	98.000	98.000	2,216
2026-07-28	110.50	119.50	110.00	110.00	110.00	671
2026-07-27	105.00	105.00	99.800	102.00	102.00	532

Page 1 of 5 · 249 trading daysOlder →

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.