Zalaris ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 91.000 | 91.000 | 88.400 | 89.000 | 89.000 | 31,943 |
| 2025-11-05 | 90.000 | 91.000 | 89.400 | 91.000 | 91.000 | 18,732 |
| 2025-11-04 | 92.800 | 92.800 | 90.000 | 91.000 | 91.000 | 25,654 |
| 2025-11-03 | 92.000 | 94.200 | 91.200 | 92.200 | 92.200 | 34,998 |
| 2025-10-31 | 92.800 | 93.000 | 91.200 | 92.200 | 92.200 | 32,269 |
| 2025-10-30 | 93.800 | 93.800 | 91.400 | 91.800 | 91.800 | 23,295 |
| 2025-10-29 | 92.200 | 95.000 | 92.200 | 93.000 | 93.000 | 11,171 |
| 2025-10-28 | 94.400 | 94.400 | 92.400 | 92.600 | 92.600 | 17,746 |
| 2025-10-27 | 93.200 | 95.400 | 91.600 | 94.400 | 94.400 | 55,763 |
| 2025-10-24 | 89.800 | 93.400 | 89.000 | 92.800 | 92.800 | 84,107 |
| 2025-10-23 | 87.400 | 87.800 | 87.000 | 87.400 | 87.400 | 20,186 |
| 2025-10-22 | 86.800 | 87.200 | 85.200 | 86.800 | 86.800 | 35,675 |
← NewerPage 5 of 5 · 252 trading days
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.