Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 98.800 | 99.200 | 98.800 | 99.200 | 99.200 | 3,432 |
| 2026-05-04 | 99.400 | 100.50 | 98.800 | 98.800 | 98.800 | 16,686 |
| 2026-04-30 | 98.400 | 99.200 | 98.400 | 99.200 | 99.200 | 6,538 |
| 2026-04-29 | 98.600 | 98.600 | 98.400 | 98.400 | 98.400 | 25,070 |
| 2026-04-28 | 98.600 | 98.800 | 98.400 | 98.600 | 98.600 | 16,874 |
| 2026-04-27 | 98.600 | 98.600 | 98.400 | 98.400 | 98.400 | 15,527 |
| 2026-04-24 | 98.800 | 98.800 | 98.400 | 98.400 | 98.400 | 122,068 |
| 2026-04-23 | 98.600 | 98.600 | 98.400 | 98.600 | 98.600 | 82,951 |
| 2026-04-22 | 98.600 | 98.800 | 98.400 | 98.600 | 98.600 | 83,314 |
| 2026-04-21 | 98.800 | 98.800 | 98.400 | 98.800 | 98.800 | 80,353 |
| 2026-04-20 | 98.800 | 98.800 | 98.600 | 98.600 | 98.600 | 71,177 |
| 2026-04-17 | 98.800 | 98.800 | 98.400 | 98.600 | 98.600 | 52,503 |
| 2026-04-16 | 99.400 | 99.400 | 98.600 | 98.600 | 98.600 | 107,379 |
| 2026-04-15 | 98.800 | 98.800 | 98.400 | 98.600 | 98.600 | 10,877 |
| 2026-04-14 | 98.400 | 99.000 | 98.400 | 98.600 | 98.600 | 5,085 |
| 2026-04-13 | 98.400 | 99.000 | 98.200 | 98.600 | 98.600 | 53,292 |
| 2026-04-10 | 98.600 | 98.600 | 98.200 | 98.200 | 98.200 | 12,176 |
| 2026-04-09 | 98.400 | 98.600 | 98.200 | 98.200 | 98.200 | 8,702 |
| 2026-04-08 | 98.200 | 98.600 | 98.000 | 98.200 | 98.200 | 86,284 |
| 2026-04-07 | 97.800 | 98.200 | 97.800 | 98.200 | 98.200 | 52,469 |
| 2026-04-01 | 98.000 | 98.000 | 97.800 | 98.000 | 98.000 | 23,425 |
| 2026-03-31 | 98.000 | 98.000 | 97.800 | 98.000 | 98.000 | 46,670 |
| 2026-03-30 | 97.800 | 98.000 | 97.800 | 97.800 | 97.800 | 14,825 |
| 2026-03-27 | 97.800 | 98.000 | 97.800 | 98.000 | 98.000 | 12,205 |
| 2026-03-26 | 98.000 | 98.000 | 97.800 | 97.800 | 97.800 | 22,923 |
| 2026-03-25 | 98.000 | 98.000 | 97.800 | 97.800 | 97.800 | 166,705 |
| 2026-03-24 | 98.000 | 98.000 | 97.800 | 98.000 | 98.000 | 31,558 |
| 2026-03-23 | 98.000 | 98.000 | 97.800 | 98.000 | 98.000 | 87,624 |
| 2026-03-20 | 98.000 | 98.200 | 98.000 | 98.000 | 98.000 | 83,487 |
| 2026-03-19 | 98.000 | 98.200 | 98.000 | 98.000 | 98.000 | 131,846 |
| 2026-03-18 | 98.200 | 98.200 | 98.000 | 98.200 | 98.200 | 68,998 |
| 2026-03-17 | 98.000 | 98.200 | 98.000 | 98.000 | 98.000 | 65,509 |
| 2026-03-16 | 98.000 | 98.200 | 98.000 | 98.200 | 98.200 | 136,326 |
| 2026-03-13 | 98.400 | 98.600 | 98.000 | 98.000 | 98.000 | 1,905,419 |
| 2026-03-12 | 72.600 | 72.600 | 70.800 | 71.400 | 71.400 | 10,287 |
| 2026-03-11 | 73.200 | 73.400 | 72.400 | 72.400 | 72.400 | 13,117 |
| 2026-03-10 | 74.000 | 74.200 | 73.000 | 73.000 | 73.000 | 33,309 |
| 2026-03-09 | 75.600 | 75.600 | 73.800 | 74.800 | 74.800 | 23,463 |
| 2026-03-06 | 75.400 | 75.600 | 74.400 | 75.400 | 75.400 | 19,825 |
| 2026-03-05 | 75.000 | 75.600 | 74.800 | 75.200 | 75.200 | 15,955 |
| 2026-03-04 | 73.800 | 75.000 | 73.800 | 74.400 | 74.400 | 21,898 |
| 2026-03-03 | 75.200 | 75.200 | 73.800 | 74.000 | 74.000 | 22,985 |
| 2026-03-02 | 74.200 | 76.400 | 74.200 | 75.000 | 75.000 | 27,937 |
| 2026-02-27 | 74.200 | 75.800 | 73.000 | 75.800 | 75.800 | 40,518 |
| 2026-02-26 | 80.600 | 80.600 | 73.000 | 74.400 | 74.400 | 136,789 |
| 2026-02-25 | 78.200 | 80.200 | 78.200 | 80.000 | 80.000 | 10,366 |
| 2026-02-24 | 79.800 | 80.200 | 78.200 | 78.200 | 78.200 | 22,263 |
| 2026-02-23 | 82.000 | 82.000 | 79.400 | 80.600 | 80.600 | 5,400 |
| 2026-02-20 | 82.000 | 82.000 | 78.200 | 79.800 | 79.800 | 17,000 |
| 2026-02-19 | 77.000 | 78.400 | 76.400 | 77.200 | 77.200 | 11,611 |
| 2026-02-18 | 77.000 | 77.200 | 76.400 | 77.200 | 77.200 | 7,222 |
| 2026-02-17 | 77.800 | 77.800 | 75.800 | 76.400 | 76.400 | 30,307 |
| 2026-02-16 | 78.600 | 79.000 | 77.400 | 77.800 | 77.800 | 26,886 |
| 2026-02-13 | 80.000 | 80.000 | 78.000 | 78.600 | 78.600 | 31,727 |
| 2026-02-12 | 82.200 | 82.200 | 80.600 | 80.600 | 80.600 | 15,262 |
| 2026-02-11 | 83.800 | 83.800 | 81.200 | 81.800 | 81.800 | 43,502 |
| 2026-02-10 | 84.000 | 84.400 | 83.000 | 83.800 | 83.800 | 7,340 |
| 2026-02-09 | 84.000 | 86.800 | 84.000 | 84.200 | 84.200 | 24,115 |
| 2026-02-06 | 82.000 | 84.800 | 82.000 | 82.800 | 82.800 | 20,858 |
| 2026-02-05 | 83.600 | 84.800 | 83.200 | 83.800 | 83.800 | 14,227 |
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.