Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.900	0.960	0.888	0.894	0.894	8,507,381
2026-04-28	0.859	0.888	0.840	0.870	0.870	7,117,025
2026-04-27	0.965	0.965	0.814	0.900	0.900	20,527,008
2026-04-24	0.978	0.978	0.913	0.928	0.928	7,403,472
2026-04-23	0.981	1.018	0.868	0.978	0.978	13,569,737
2026-04-22	1.016	1.030	0.941	0.981	0.981	8,938,378
2026-04-21	1.160	1.160	0.990	1.020	1.020	15,560,606
2026-04-20	1.132	1.218	1.110	1.130	1.130	25,503,216
2026-04-17	1.060	1.100	0.960	1.060	1.060	18,977,734
2026-04-16	1.130	1.164	1.026	1.054	1.054	16,535,160
2026-04-15	1.266	1.266	1.118	1.118	1.118	18,323,893
2026-04-14	1.270	1.330	1.170	1.248	1.248	36,312,965
2026-04-13	1.250	1.292	1.040	1.114	1.114	20,037,313
2026-04-10	1.280	1.338	1.162	1.200	1.200	25,279,517
2026-04-09	1.088	1.282	1.062	1.250	1.250	38,320,880
2026-04-08	0.970	1.030	0.950	1.024	1.024	14,539,877
2026-04-07	0.953	1.100	0.949	1.028	1.028	23,500,225
2026-04-01	0.968	0.988	0.932	0.950	0.950	7,478,695
2026-03-31	0.970	1.030	0.940	0.960	0.960	28,213,626
2026-03-30	0.850	0.962	0.834	0.910	0.910	16,784,077
2026-03-27	0.830	0.868	0.790	0.850	0.850	6,837,645
2026-03-26	0.808	0.874	0.780	0.840	0.840	7,434,540
2026-03-25	0.828	0.838	0.750	0.820	0.820	14,611,801
2026-03-24	0.940	0.940	0.800	0.830	0.830	14,712,039
2026-03-23	0.990	1.020	0.880	0.922	0.922	27,648,787
2026-03-20	0.920	0.976	0.864	0.918	0.918	17,354,425
2026-03-19	0.996	1.040	0.840	0.880	0.880	33,445,429
2026-03-18	1.085	1.150	0.896	0.980	0.980	53,927,561
2026-03-17	0.880	1.065	0.868	1.000	1.000	57,113,606
2026-03-16	0.690	0.874	0.680	0.850	0.850	35,357,702
2026-03-13	0.700	0.736	0.626	0.670	0.670	17,206,873
2026-03-12	0.732	0.750	0.676	0.688	0.688	20,990,563
2026-03-11	0.706	0.772	0.670	0.704	0.704	50,204,531
2026-03-10	0.578	0.656	0.568	0.650	0.650	35,475,527
2026-03-09	0.520	0.594	0.500	0.566	0.566	21,734,510
2026-03-06	0.470	0.502	0.443	0.490	0.490	11,285,925
2026-03-05	0.450	0.518	0.440	0.458	0.458	26,613,672
2026-03-04	0.478	0.478	0.420	0.434	0.434	13,430,659
2026-03-03	0.416	0.524	0.414	0.468	0.468	29,068,959
2026-03-02	0.439	0.439	0.419	0.426	0.426	2,441,461
2026-02-27	0.427	0.427	0.416	0.425	0.425	2,432,693
2026-02-26	0.420	0.428	0.408	0.428	0.428	3,564,717
2026-02-25	0.418	0.430	0.410	0.422	0.422	1,762,341
2026-02-24	0.439	0.439	0.409	0.421	0.421	3,747,017
2026-02-23	0.439	0.439	0.420	0.432	0.432	3,947,218
2026-02-20	0.453	0.453	0.430	0.434	0.434	3,386,522
2026-02-19	0.425	0.445	0.425	0.437	0.437	3,381,537
2026-02-18	0.452	0.464	0.439	0.444	0.444	1,040,666
2026-02-17	0.431	0.449	0.422	0.438	0.438	3,357,199
2026-02-16	0.450	0.457	0.445	0.449	0.449	2,426,884
2026-02-13	0.453	0.456	0.430	0.453	0.453	2,186,939
2026-02-12	0.460	0.470	0.448	0.456	0.456	1,886,553
2026-02-11	0.457	0.468	0.440	0.463	0.463	2,574,482
2026-02-10	0.459	0.459	0.443	0.458	0.458	1,557,468
2026-02-09	0.477	0.477	0.453	0.454	0.454	2,847,497
2026-02-06	0.468	0.468	0.453	0.460	0.460	2,359,909
2026-02-05	0.470	0.470	0.450	0.459	0.459	4,768,769
2026-02-04	0.460	0.470	0.440	0.462	0.462	9,932,886
2026-02-03	0.480	0.480	0.456	0.460	0.460	6,771,478
2026-02-02	0.459	0.478	0.451	0.459	0.459	6,353,795

← NewerPage 3 of 21 · 1,260 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.