Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.370	0.370	0.343	0.365	0.365	51,687
2024-02-27	0.375	0.375	0.350	0.370	0.370	28,582
2024-02-26	0.350	0.375	0.340	0.375	0.375	225,441
2024-02-23	0.375	0.375	0.310	0.360	0.360	969,975
2024-02-22	0.333	0.375	0.333	0.375	0.375	168,511
2024-02-21	0.342	0.350	0.333	0.350	0.350	171,563
2024-02-20	0.360	0.369	0.330	0.350	0.350	1,445,609
2024-02-19	0.341	0.389	0.341	0.367	0.367	26,920
2024-02-16	0.400	0.400	0.300	0.379	0.379	278,455
2024-02-15	0.395	0.400	0.320	0.395	0.395	770,306
2024-02-14	0.390	0.398	0.370	0.395	0.395	500,523
2024-02-13	0.381	0.400	0.377	0.387	0.387	269,425
2024-02-12	0.405	0.405	0.394	0.405	0.405	240,548
2024-02-09	0.389	0.410	0.387	0.410	0.410	81,270
2024-02-08	0.420	0.420	0.380	0.400	0.400	26,396
2024-02-07	0.402	0.405	0.375	0.405	0.405	484,339
2024-02-06	0.401	0.422	0.400	0.401	0.401	231,883
2024-02-05	0.401	0.430	0.400	0.430	0.430	37,700
2024-02-02	0.407	0.438	0.401	0.438	0.438	220,035
2024-02-01	0.440	0.440	0.400	0.422	0.422	26,570
2024-01-31	0.412	0.415	0.404	0.415	0.415	64,658
2024-01-30	0.420	0.420	0.411	0.417	0.417	162,856
2024-01-29	0.410	0.425	0.410	0.424	0.424	234,098
2024-01-26	0.439	0.439	0.400	0.431	0.431	315,519
2024-01-25	0.470	0.470	0.400	0.444	0.444	238,556
2024-01-24	0.430	0.430	0.415	0.429	0.429	133,262
2024-01-23	0.426	0.450	0.410	0.449	0.449	146,074
2024-01-22	0.415	0.433	0.410	0.426	0.426	47,233
2024-01-19	0.437	0.437	0.400	0.424	0.424	255,127
2024-01-18	0.418	0.437	0.405	0.437	0.437	255,479
2024-01-17	0.439	0.439	0.420	0.430	0.430	95,673
2024-01-16	0.470	0.470	0.401	0.438	0.438	546,248
2024-01-15	0.464	0.464	0.422	0.440	0.440	602,929
2024-01-12	0.450	0.467	0.450	0.460	0.460	298,296
2024-01-11	0.480	0.480	0.460	0.469	0.469	115,650
2024-01-10	0.479	0.479	0.457	0.467	0.467	1,315,069
2024-01-09	0.480	0.480	0.443	0.460	0.460	519,205
2024-01-08	0.460	0.480	0.441	0.450	0.450	882,345
2024-01-05	0.447	0.460	0.430	0.460	0.460	1,520,616
2024-01-04	0.430	0.440	0.420	0.428	0.428	2,982,773
2024-01-03	0.450	0.469	0.410	0.410	0.410	2,044,714
2024-01-02	0.400	0.490	0.396	0.430	0.430	829,037
2023-12-29	0.401	0.412	0.385	0.400	0.400	2,719,605
2023-12-28	0.404	0.418	0.400	0.400	0.400	758,982
2023-12-27	0.410	0.426	0.390	0.420	0.420	845,195
2023-12-22	0.418	0.429	0.407	0.415	0.415	1,383,751
2023-12-21	0.410	0.426	0.405	0.418	0.418	1,068,977
2023-12-20	0.390	0.448	0.385	0.429	0.429	1,859,475
2023-12-19	0.400	0.400	0.390	0.395	0.395	139,514
2023-12-18	0.392	0.410	0.390	0.400	0.400	129,938
2023-12-15	0.410	0.410	0.390	0.398	0.398	1,407,271
2023-12-14	0.424	0.428	0.386	0.399	0.399	264,183
2023-12-13	0.410	0.435	0.390	0.408	0.408	248,128
2023-12-12	0.440	0.440	0.401	0.420	0.420	185,240
2023-12-11	0.425	0.430	0.400	0.430	0.430	567,524
2023-12-08	0.410	0.425	0.410	0.420	0.420	97,050
2023-12-07	0.400	0.440	0.400	0.415	0.415	375,308
2023-12-06	0.378	0.400	0.344	0.400	0.400	1,171,027
2023-12-05	0.355	0.385	0.355	0.379	0.379	1,218,161
2023-12-04	0.395	0.395	0.330	0.387	0.387	410,413

← NewerPage 12 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.