Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.578	0.578	0.540	0.543	0.543	4,236,872
2026-07-24	0.575	0.575	0.560	0.575	0.575	2,712,428
2026-07-23	0.548	0.573	0.540	0.564	0.564	2,362,803
2026-07-22	0.549	0.549	0.523	0.536	0.536	4,629,210
2026-07-21	0.543	0.549	0.520	0.522	0.522	7,776,409
2026-07-20	0.580	0.594	0.552	0.552	0.552	3,279,294
2026-07-17	0.604	0.604	0.576	0.576	0.576	2,414,893
2026-07-16	0.635	0.635	0.593	0.604	0.604	2,261,086
2026-07-15	0.619	0.629	0.602	0.615	0.615	4,895,847
2026-07-14	0.665	0.665	0.607	0.608	0.608	3,068,931
2026-07-13	0.601	0.647	0.593	0.640	0.640	8,756,613
2026-07-10	0.592	0.616	0.554	0.563	0.563	3,953,327
2026-07-09	0.637	0.676	0.580	0.583	0.583	7,735,951
2026-07-08	0.610	0.610	0.549	0.589	0.589	3,668,051
2026-07-07	0.580	0.611	0.577	0.591	0.591	3,148,055
2026-07-06	0.624	0.635	0.587	0.590	0.590	3,962,185
2026-07-03	0.614	0.634	0.608	0.624	0.624	1,976,396
2026-07-02	0.615	0.638	0.615	0.619	0.619	2,281,661
2026-07-01	0.620	0.628	0.606	0.618	0.618	1,777,061
2026-06-30	0.675	0.680	0.605	0.610	0.610	5,896,512
2026-06-29	0.630	0.690	0.620	0.650	0.650	11,445,381
2026-06-26	0.616	0.616	0.558	0.573	0.573	7,870,665
2026-06-25	0.620	0.622	0.606	0.618	0.618	1,612,004
2026-06-24	0.633	0.633	0.605	0.612	0.612	2,520,719
2026-06-23	0.616	0.636	0.600	0.633	0.633	2,601,466
2026-06-22	0.650	0.660	0.612	0.620	0.620	3,041,963
2026-06-19	0.612	0.660	0.600	0.642	0.642	4,234,630
2026-06-18	0.690	0.690	0.611	0.634	0.634	3,820,476
2026-06-17	0.700	0.700	0.652	0.666	0.666	2,735,316
2026-06-16	0.695	0.709	0.675	0.697	0.697	3,793,142
2026-06-15	0.660	0.700	0.621	0.682	0.682	4,855,531
2026-06-12	0.663	0.706	0.652	0.662	0.662	7,704,040
2026-06-11	0.670	0.670	0.635	0.644	0.644	1,523,365
2026-06-10	0.642	0.682	0.640	0.650	0.650	4,861,402
2026-06-09	0.640	0.659	0.612	0.645	0.645	2,295,153
2026-06-08	0.655	0.690	0.631	0.641	0.641	4,057,533
2026-06-05	0.656	0.658	0.617	0.650	0.650	2,470,412
2026-06-04	0.610	0.638	0.605	0.625	0.625	3,372,528
2026-06-03	0.670	0.689	0.621	0.630	0.630	2,959,540
2026-06-02	0.650	0.690	0.612	0.650	0.650	4,833,473
2026-06-01	0.701	0.701	0.650	0.660	0.660	5,497,912
2026-05-29	0.710	0.726	0.692	0.707	0.707	3,586,822
2026-05-28	0.777	0.777	0.720	0.720	0.720	2,712,138
2026-05-27	0.750	0.774	0.726	0.749	0.749	2,967,427
2026-05-26	0.792	0.817	0.740	0.758	0.758	3,461,596
2026-05-22	0.856	0.860	0.748	0.799	0.799	9,860,016
2026-05-21	0.745	0.840	0.745	0.780	0.780	13,380,956
2026-05-20	0.715	0.730	0.706	0.718	0.718	2,904,865
2026-05-19	0.732	0.739	0.709	0.732	0.732	1,376,709
2026-05-18	0.737	0.740	0.701	0.730	0.730	2,966,059
2026-05-15	0.740	0.764	0.724	0.737	0.737	3,327,903
2026-05-13	0.760	0.779	0.732	0.765	0.765	3,426,352
2026-05-12	0.746	0.798	0.735	0.770	0.770	5,145,464
2026-05-11	0.770	0.775	0.701	0.736	0.736	6,995,553
2026-05-08	0.808	0.810	0.768	0.775	0.775	3,553,182
2026-05-07	0.834	0.834	0.776	0.808	0.808	3,272,342
2026-05-06	0.830	0.835	0.799	0.820	0.820	2,592,189
2026-05-05	0.752	0.826	0.745	0.826	0.826	6,265,283
2026-05-04	0.774	0.787	0.699	0.760	0.760	14,563,280
2026-04-30	0.869	0.930	0.790	0.809	0.809	10,597,675

← NewerPage 2 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.