Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.460	0.540	0.460	0.506	0.506	14,223,968
2025-08-08	0.453	0.466	0.428	0.440	0.440	4,431,228
2025-08-07	0.470	0.475	0.440	0.453	0.453	5,308,714
2025-08-06	0.480	0.493	0.470	0.472	0.472	4,044,489
2025-08-05	0.494	0.494	0.460	0.481	0.481	6,458,113
2025-08-04	0.494	0.530	0.483	0.483	0.483	3,466,840
2025-08-01	0.532	0.532	0.502	0.504	0.504	3,026,554
2025-07-31	0.510	0.560	0.510	0.534	0.534	9,526,023
2025-07-30	0.464	0.538	0.462	0.506	0.506	13,877,855
2025-07-29	0.504	0.504	0.450	0.460	0.460	13,859,788
2025-07-28	0.554	0.554	0.500	0.504	0.504	5,626,884
2025-07-25	0.568	0.586	0.542	0.554	0.554	7,713,785
2025-07-24	0.580	0.580	0.540	0.558	0.558	8,469,592
2025-07-23	0.650	0.650	0.560	0.580	0.580	16,965,176
2025-07-22	0.664	0.696	0.610	0.638	0.638	21,608,174
2025-07-21	0.534	0.648	0.500	0.632	0.632	35,159,316
2025-07-18	0.570	0.570	0.458	0.494	0.494	40,793,521
2025-07-17	0.600	0.670	0.522	0.560	0.560	76,393,744
2025-07-16	2.090	2.150	1.985	1.990	1.990	2,463,312
2025-07-15	2.050	2.100	2.010	2.060	2.060	1,515,200
2025-07-14	2.180	2.180	2.040	2.050	2.050	2,705,542
2025-07-11	2.240	2.240	2.130	2.170	2.170	2,971,283
2025-07-10	2.290	2.290	2.180	2.220	2.220	2,456,400
2025-07-09	2.290	2.320	2.200	2.230	2.230	2,408,347
2025-07-08	2.290	2.290	2.170	2.250	2.250	2,786,270
2025-07-07	2.380	2.380	2.200	2.270	2.270	5,478,312
2025-07-04	2.310	2.400	2.040	2.380	2.380	6,085,536
2025-07-03	2.270	2.360	2.260	2.280	2.280	2,479,959
2025-07-02	2.400	2.440	2.230	2.240	2.240	3,378,008
2025-07-01	2.280	2.430	2.250	2.350	2.350	5,783,517
2025-06-30	2.130	2.280	2.100	2.230	2.230	5,220,359
2025-06-27	2.010	2.140	1.945	2.090	2.090	6,663,320
2025-06-26	2.040	2.040	1.940	1.995	1.995	2,439,681
2025-06-25	1.980	2.040	1.930	2.000	2.000	2,705,846
2025-06-24	2.060	2.100	1.910	1.935	1.935	3,673,101
2025-06-23	2.000	2.160	2.000	2.060	2.060	5,370,718
2025-06-20	1.925	1.990	1.900	1.930	1.930	2,056,556
2025-06-19	1.900	1.945	1.850	1.915	1.915	2,119,877
2025-06-18	1.950	2.000	1.875	1.905	1.905	3,303,388
2025-06-17	1.915	1.930	1.830	1.865	1.865	3,739,637
2025-06-16	2.000	2.020	1.915	1.915	1.915	5,311,143
2025-06-13	2.040	2.090	2.010	2.010	2.010	2,600,608
2025-06-12	2.080	2.100	2.010	2.050	2.050	2,932,461
2025-06-11	2.140	2.140	2.060	2.080	2.080	2,610,762
2025-06-10	2.130	2.270	2.060	2.100	2.100	9,544,729
2025-06-06	1.965	2.030	1.930	1.980	1.980	3,941,335
2025-06-05	1.870	1.995	1.870	1.950	1.950	5,258,908
2025-06-04	2.030	2.070	1.860	1.890	1.890	6,129,837
2025-06-03	2.100	2.100	1.820	1.960	1.960	11,263,194
2025-06-02	2.300	2.320	2.090	2.100	2.100	6,046,411
2025-05-30	2.090	2.330	1.990	2.240	2.240	8,598,988
2025-05-28	2.280	2.280	2.010	2.150	2.150	17,121,862
2025-05-27	2.170	2.400	2.030	2.310	2.310	20,999,053
2025-05-26	1.825	2.100	1.820	2.080	2.080	22,600,888
2025-05-23	1.730	1.750	1.615	1.670	1.670	7,508,437
2025-05-22	1.710	1.750	1.610	1.690	1.690	6,030,922
2025-05-21	1.600	1.720	1.600	1.690	1.690	9,425,760
2025-05-20	1.480	1.630	1.450	1.595	1.595	7,323,987
2025-05-19	1.495	1.510	1.400	1.465	1.465	3,213,587
2025-05-16	1.515	1.620	1.390	1.480	1.480	9,379,880

← NewerPage 6 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.