Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.514	0.522	0.483	0.493	0.493	9,063,276
2026-10-16	0.509	0.509	0.499	0.501	0.501	3,081,912
2026-10-15	0.490	0.504	0.490	0.500	0.500	4,871,594
2026-10-14	0.505	0.518	0.498	0.500	0.500	6,145,455
2026-10-13	0.495	0.520	0.495	0.513	0.513	5,649,394
2026-10-12	0.510	0.511	0.491	0.499	0.499	3,575,099
2026-10-09	0.517	0.530	0.505	0.510	0.510	4,325,491
2026-10-08	0.540	0.556	0.522	0.550	0.550	2,647,830
2026-10-07	0.510	0.550	0.510	0.540	0.540	3,139,180
2026-10-06	0.519	0.524	0.500	0.514	0.514	3,575,756
2026-10-05	0.515	0.524	0.500	0.508	0.508	3,311,861
2026-10-02	0.517	0.537	0.511	0.515	0.515	2,157,056
2026-10-01	0.520	0.525	0.510	0.517	0.517	2,897,962
2026-09-30	0.517	0.535	0.500	0.511	0.511	7,018,015
2026-09-29	0.532	0.532	0.490	0.510	0.510	5,027,049
2026-09-28	0.508	0.542	0.505	0.516	0.516	3,282,824
2026-09-25	0.495	0.517	0.495	0.511	0.511	3,185,561
2026-09-24	0.500	0.508	0.461	0.495	0.495	4,765,725
2026-09-23	0.510	0.518	0.501	0.509	0.509	2,232,689
2026-09-22	0.525	0.525	0.503	0.510	0.510	4,311,803
2026-09-21	0.520	0.532	0.512	0.526	0.526	3,420,862
2026-09-18	0.518	0.533	0.515	0.526	0.526	3,067,456
2026-09-17	0.550	0.574	0.510	0.520	0.520	5,376,313
2026-09-16	0.531	0.540	0.518	0.538	0.538	5,121,037
2026-09-15	0.566	0.566	0.508	0.516	0.516	9,400,592
2026-09-14	0.550	0.566	0.526	0.557	0.557	2,496,208
2026-09-11	0.555	0.557	0.530	0.551	0.551	3,402,402
2026-09-10	0.569	0.577	0.543	0.551	0.551	3,101,562
2026-09-09	0.550	0.586	0.545	0.570	0.570	9,177,117
2026-09-08	0.600	0.607	0.530	0.538	0.538	14,811,838
2026-09-07	0.621	0.632	0.591	0.608	0.608	3,620,986
2026-09-04	0.619	0.630	0.609	0.625	0.625	3,920,726
2026-09-03	0.605	0.619	0.600	0.613	0.613	3,631,365
2026-09-02	0.617	0.629	0.602	0.610	0.610	6,083,945
2026-09-01	0.648	0.656	0.608	0.625	0.625	9,333,115
2026-08-31	0.661	0.686	0.649	0.662	0.662	6,880,178
2026-08-28	0.675	0.686	0.636	0.660	0.660	8,109,046
2026-08-27	0.698	0.701	0.667	0.677	0.677	9,395,527
2026-08-26	0.639	0.711	0.634	0.686	0.686	26,645,942
2026-08-25	0.637	0.676	0.620	0.639	0.639	20,046,561
2026-08-24	0.609	0.629	0.600	0.625	0.625	10,693,933
2026-08-21	0.610	0.629	0.560	0.608	0.608	8,622,461
2026-08-20	0.636	0.637	0.597	0.610	0.610	8,421,157
2026-08-19	0.590	0.645	0.586	0.636	0.636	20,014,644
2026-08-18	0.633	0.640	0.583	0.590	0.590	19,174,598
2026-08-17	0.560	0.679	0.560	0.635	0.635	46,640,394
2026-08-14	0.524	0.524	0.507	0.516	0.516	3,117,800
2026-08-13	0.517	0.517	0.505	0.514	0.514	1,911,033
2026-08-12	0.511	0.518	0.510	0.516	0.516	2,198,112
2026-08-11	0.510	0.510	0.495	0.508	0.508	1,437,226
2026-08-10	0.520	0.529	0.494	0.508	0.508	2,640,383
2026-08-07	0.525	0.525	0.502	0.515	0.515	2,209,540
2026-08-06	0.515	0.515	0.500	0.507	0.507	3,255,030
2026-08-05	0.507	0.528	0.493	0.506	0.506	2,706,593
2026-08-04	0.535	0.535	0.506	0.509	0.509	2,969,331
2026-08-03	0.510	0.538	0.510	0.520	0.520	3,340,401
2026-07-31	0.513	0.533	0.512	0.515	0.515	1,917,475
2026-07-30	0.520	0.539	0.516	0.526	0.526	3,057,703
2026-07-29	0.531	0.535	0.515	0.523	0.523	3,307,315
2026-07-28	0.545	0.545	0.530	0.536	0.536	3,139,338

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.