Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.465	0.470	0.456	0.460	0.460	3,677,203
2026-01-29	0.467	0.472	0.451	0.467	0.467	2,801,959
2026-01-28	0.470	0.484	0.455	0.467	0.467	7,198,879
2026-01-27	0.483	0.483	0.447	0.470	0.470	4,398,667
2026-01-26	0.470	0.499	0.463	0.470	0.470	8,318,719
2026-01-23	0.444	0.456	0.438	0.452	0.452	1,019,369
2026-01-22	0.490	0.490	0.440	0.444	0.444	2,010,553
2026-01-21	0.430	0.450	0.420	0.449	0.449	1,656,393
2026-01-20	0.440	0.440	0.424	0.437	0.437	2,600,971
2026-01-19	0.439	0.441	0.426	0.435	0.435	2,331,695
2026-01-16	0.440	0.449	0.437	0.449	0.449	2,523,876
2026-01-15	0.450	0.460	0.433	0.440	0.440	2,596,086
2026-01-14	0.500	0.500	0.450	0.450	0.450	3,046,146
2026-01-13	0.460	0.477	0.460	0.466	0.466	861,104
2026-01-12	0.484	0.484	0.453	0.460	0.460	3,445,277
2026-01-09	0.478	0.481	0.459	0.466	0.466	4,371,939
2026-01-08	0.430	0.470	0.430	0.469	0.469	7,738,945
2026-01-07	0.430	0.446	0.426	0.440	0.440	2,122,164
2026-01-06	0.455	0.458	0.428	0.432	0.432	1,717,729
2026-01-05	0.420	0.445	0.420	0.432	0.432	2,050,449
2026-01-02	0.456	0.456	0.420	0.432	0.432	1,092,592
2025-12-30	0.430	0.445	0.410	0.430	0.430	6,861,877
2025-12-29	0.422	0.434	0.406	0.417	0.417	10,070,588
2025-12-23	0.468	0.468	0.445	0.445	0.445	1,501,069
2025-12-22	0.450	0.460	0.421	0.458	0.458	4,992,358
2025-12-19	0.470	0.473	0.450	0.463	0.463	1,661,550
2025-12-18	0.461	0.483	0.450	0.470	0.470	2,938,976
2025-12-17	0.480	0.480	0.460	0.468	0.468	1,577,341
2025-12-16	0.500	0.504	0.450	0.475	0.475	4,611,550
2025-12-15	0.540	0.540	0.486	0.492	0.492	2,862,199
2025-12-12	0.550	0.550	0.520	0.540	0.540	981,790
2025-12-11	0.548	0.550	0.522	0.540	0.540	2,261,431
2025-12-10	0.490	0.550	0.480	0.528	0.528	4,062,042
2025-12-09	0.500	0.510	0.478	0.510	0.510	1,759,954
2025-12-08	0.500	0.506	0.485	0.497	0.497	2,476,017
2025-12-05	0.508	0.528	0.495	0.518	0.518	1,880,471
2025-12-04	0.520	0.570	0.500	0.520	0.520	4,192,522
2025-12-03	0.491	0.526	0.483	0.506	0.506	1,361,270
2025-12-02	0.450	0.489	0.440	0.483	0.483	1,713,569
2025-12-01	0.548	0.548	0.459	0.490	0.490	2,380,253
2025-11-28	0.532	0.532	0.508	0.524	0.524	1,303,132
2025-11-27	0.530	0.568	0.500	0.524	0.524	2,795,514
2025-11-26	0.540	0.540	0.488	0.520	0.520	1,623,451
2025-11-25	0.502	0.614	0.482	0.500	0.500	4,012,774
2025-11-24	0.530	0.554	0.487	0.508	0.508	2,572,752
2025-11-21	0.580	0.610	0.491	0.524	0.524	10,768,078
2025-11-20	0.530	0.592	0.530	0.570	0.570	8,508,597
2025-11-19	0.471	0.530	0.470	0.526	0.526	8,323,502
2025-11-18	0.428	0.470	0.403	0.465	0.465	4,814,451
2025-11-17	0.379	0.432	0.378	0.417	0.417	8,487,808
2025-11-14	0.380	0.383	0.360	0.376	0.376	2,522,391
2025-11-13	0.376	0.389	0.362	0.382	0.382	1,881,052
2025-11-12	0.366	0.398	0.360	0.375	0.375	3,686,530
2025-11-11	0.385	0.438	0.355	0.363	0.363	15,699,492
2025-11-10	0.340	0.345	0.330	0.345	0.345	1,023,599
2025-11-07	0.334	0.350	0.325	0.338	0.338	4,866,294
2025-11-06	0.342	0.342	0.316	0.330	0.330	3,690,842
2025-11-05	0.340	0.347	0.310	0.321	0.321	4,685,725
2025-11-04	0.370	0.370	0.300	0.333	0.333	13,194,397
2025-11-03	0.378	0.390	0.341	0.375	0.375	1,427,553

← NewerPage 4 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.