Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 98.80
-0.80 (-0.80%)
Jun 4, 2026, 4:25 PM CET
Zalaris ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -0.80% | 193 |
| Jun 3, 2026 | 98.80 | 101.50 | 98.80 | 99.60 | 99.60 | 0.40% | 7,332 |
| Jun 2, 2026 | 99.20 | 100.00 | 99.20 | 99.20 | 99.20 | 0.20% | 1,419 |
| Jun 1, 2026 | 100.50 | 101.00 | 99.00 | 99.00 | 99.00 | -1.49% | 6,813 |
| May 29, 2026 | 108.50 | 108.50 | 99.40 | 100.50 | 100.50 | -6.94% | 11,562 |
| May 28, 2026 | 98.80 | 108.00 | 98.60 | 108.00 | 108.00 | 9.53% | 6,686 |
| May 27, 2026 | 99.20 | 99.20 | 98.60 | 98.60 | 98.60 | -0.60% | 1,741 |
| May 26, 2026 | 99.60 | 99.60 | 98.80 | 99.20 | 99.20 | 0.40% | 259 |
| May 22, 2026 | 98.80 | 99.20 | 98.80 | 98.80 | 98.80 | - | 613 |
| May 21, 2026 | 98.80 | 99.60 | 98.60 | 98.80 | 98.80 | - | 5,335 |
| May 20, 2026 | 98.20 | 99.60 | 98.20 | 98.80 | 98.80 | 0.61% | 1,480 |
| May 19, 2026 | 98.00 | 99.40 | 98.00 | 98.20 | 98.20 | -1.21% | 8,585 |
| May 18, 2026 | 98.20 | 99.80 | 98.20 | 99.40 | 99.40 | 0.20% | 5,004 |
| May 15, 2026 | 98.60 | 99.60 | 98.60 | 99.20 | 99.20 | - | 3,971 |
| May 13, 2026 | 99.20 | 99.40 | 99.20 | 99.20 | 99.20 | - | 579 |
| May 12, 2026 | 99.20 | 99.60 | 99.20 | 99.20 | 99.20 | 0.40% | 1,192 |
| May 11, 2026 | 99.20 | 99.20 | 98.80 | 98.80 | 98.80 | -0.40% | 2,260 |
| May 8, 2026 | 99.00 | 99.20 | 99.00 | 99.20 | 99.20 | - | 8,819 |
| May 7, 2026 | 99.60 | 99.60 | 99.00 | 99.20 | 99.20 | 0.20% | 4,276 |
| May 6, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -0.20% | 32,602 |
| May 5, 2026 | 98.80 | 99.20 | 98.80 | 99.20 | 99.20 | 0.40% | 3,432 |
| May 4, 2026 | 99.40 | 100.50 | 98.80 | 98.80 | 98.80 | -0.40% | 16,686 |
| Apr 30, 2026 | 98.40 | 99.20 | 98.40 | 99.20 | 99.20 | 0.81% | 6,538 |
| Apr 29, 2026 | 98.60 | 98.60 | 98.40 | 98.40 | 98.40 | -0.20% | 25,070 |
| Apr 28, 2026 | 98.60 | 98.80 | 98.40 | 98.60 | 98.60 | 0.20% | 16,874 |
| Apr 27, 2026 | 98.60 | 98.60 | 98.40 | 98.40 | 98.40 | - | 15,527 |
| Apr 24, 2026 | 98.80 | 98.80 | 98.40 | 98.40 | 98.40 | -0.20% | 122,068 |
| Apr 23, 2026 | 98.60 | 98.60 | 98.40 | 98.60 | 98.60 | - | 82,951 |
| Apr 22, 2026 | 98.60 | 98.80 | 98.40 | 98.60 | 98.60 | -0.20% | 83,314 |
| Apr 21, 2026 | 98.80 | 98.80 | 98.40 | 98.80 | 98.80 | 0.20% | 80,353 |
| Apr 20, 2026 | 98.80 | 98.80 | 98.60 | 98.60 | 98.60 | - | 71,177 |
| Apr 17, 2026 | 98.80 | 98.80 | 98.40 | 98.60 | 98.60 | - | 52,503 |
| Apr 16, 2026 | 99.40 | 99.40 | 98.60 | 98.60 | 98.60 | - | 107,379 |
| Apr 15, 2026 | 98.80 | 98.80 | 98.40 | 98.60 | 98.60 | - | 10,877 |
| Apr 14, 2026 | 98.40 | 99.00 | 98.40 | 98.60 | 98.60 | - | 5,085 |
| Apr 13, 2026 | 98.40 | 99.00 | 98.20 | 98.60 | 98.60 | 0.41% | 53,292 |
| Apr 10, 2026 | 98.60 | 98.60 | 98.20 | 98.20 | 98.20 | - | 12,176 |
| Apr 9, 2026 | 98.40 | 98.60 | 98.20 | 98.20 | 98.20 | - | 8,702 |
| Apr 8, 2026 | 98.20 | 98.60 | 98.00 | 98.20 | 98.20 | - | 86,284 |
| Apr 7, 2026 | 97.80 | 98.20 | 97.80 | 98.20 | 98.20 | 0.20% | 52,469 |
| Apr 1, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 23,425 |
| Mar 31, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 46,670 |
| Mar 30, 2026 | 97.80 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 14,825 |
| Mar 27, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 12,205 |
| Mar 26, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | - | 22,923 |
| Mar 25, 2026 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | -0.20% | 166,705 |
| Mar 24, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 31,558 |
| Mar 23, 2026 | 98.00 | 98.00 | 97.80 | 98.00 | 98.00 | - | 87,624 |
| Mar 20, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 83,487 |
| Mar 19, 2026 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | -0.20% | 131,846 |