Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.289	0.290	0.280	0.285	0.285	133,543
2024-05-30	0.280	0.288	0.280	0.288	0.288	34,404
2024-05-29	0.300	0.300	0.280	0.289	0.289	539,605
2024-05-28	0.290	0.299	0.286	0.295	0.295	213,998
2024-05-27	0.285	0.315	0.276	0.315	0.315	137,774
2024-05-24	0.318	0.318	0.271	0.290	0.290	213,146
2024-05-23	0.285	0.289	0.260	0.279	0.279	331,198
2024-05-22	0.270	0.307	0.268	0.296	0.296	53,010
2024-05-21	0.286	0.286	0.267	0.280	0.280	109,864
2024-05-16	0.332	0.332	0.280	0.295	0.295	418,620
2024-05-15	0.272	0.279	0.269	0.279	0.279	457,738
2024-05-14	0.263	0.284	0.252	0.284	0.284	810,056
2024-05-13	0.268	0.289	0.268	0.279	0.279	467,844
2024-05-10	0.271	0.271	0.254	0.269	0.269	718,925
2024-05-08	0.252	0.280	0.252	0.277	0.277	598,438
2024-05-07	0.285	0.339	0.253	0.288	0.288	169,673
2024-05-06	0.294	0.296	0.253	0.276	0.276	898,916
2024-05-03	0.293	0.310	0.267	0.292	0.292	644,236
2024-05-02	0.300	0.303	0.300	0.300	0.300	112,719
2024-04-30	0.300	0.300	0.275	0.299	0.299	106,010
2024-04-29	0.315	0.330	0.300	0.300	0.300	64,924
2024-04-26	0.319	0.325	0.319	0.325	0.325	24,800
2024-04-25	0.328	0.329	0.325	0.325	0.325	106,000
2024-04-24	0.320	0.331	0.320	0.329	0.329	12,375
2024-04-23	0.334	0.338	0.319	0.338	0.338	159,004
2024-04-22	0.340	0.340	0.321	0.339	0.339	125,814
2024-04-19	0.343	0.343	0.321	0.339	0.339	64,745
2024-04-18	0.328	0.347	0.320	0.343	0.343	185,242
2024-04-17	0.330	0.344	0.324	0.344	0.344	23,276
2024-04-16	0.333	0.350	0.325	0.334	0.334	268,702
2024-04-15	0.320	0.336	0.320	0.336	0.336	86,397
2024-04-12	0.342	0.342	0.320	0.336	0.336	193,315
2024-04-11	0.319	0.348	0.316	0.348	0.348	265,755
2024-04-10	0.325	0.329	0.312	0.329	0.329	9,689
2024-04-09	0.310	0.320	0.310	0.320	0.320	35,497
2024-04-08	0.330	0.353	0.310	0.320	0.320	410,972
2024-04-05	0.315	0.330	0.300	0.330	0.330	288,196
2024-04-04	0.318	0.323	0.310	0.315	0.315	148,817
2024-04-03	0.316	0.328	0.315	0.327	0.327	155,670
2024-04-02	0.350	0.350	0.314	0.338	0.338	196,561
2024-03-27	0.325	0.357	0.325	0.350	0.350	160,151
2024-03-26	0.329	0.360	0.316	0.340	0.340	62,190
2024-03-25	0.325	0.329	0.305	0.329	0.329	33,550
2024-03-22	0.331	0.337	0.318	0.328	0.328	707,273
2024-03-21	0.330	0.340	0.320	0.340	0.340	450,640
2024-03-20	0.360	0.360	0.318	0.339	0.339	773,601
2024-03-19	0.366	0.366	0.313	0.330	0.330	1,150,503
2024-03-18	0.340	0.366	0.315	0.340	0.340	412,571
2024-03-15	0.300	0.345	0.300	0.340	0.340	257,985
2024-03-14	0.305	0.343	0.305	0.338	0.338	34,863
2024-03-13	0.360	0.360	0.308	0.320	0.320	574,520
2024-03-12	0.330	0.350	0.315	0.350	0.350	741,363
2024-03-11	0.369	0.369	0.330	0.360	0.360	193,116
2024-03-08	0.327	0.370	0.327	0.340	0.340	541,847
2024-03-07	0.320	0.341	0.320	0.341	0.341	493,066
2024-03-06	0.346	0.349	0.324	0.341	0.341	356,261
2024-03-05	0.330	0.360	0.330	0.350	0.350	346,478
2024-03-04	0.340	0.360	0.340	0.360	0.360	42,081
2024-03-01	0.375	0.375	0.350	0.370	0.370	59,291
2024-02-29	0.365	0.367	0.340	0.367	0.367	488,716

← NewerPage 11 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.