Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.400 | 1.580 | 1.335 | 1.500 | 1.500 | 13,148,986 |
| 2025-05-14 | 1.190 | 1.338 | 1.190 | 1.330 | 1.330 | 7,891,250 |
| 2025-05-13 | 1.170 | 1.218 | 1.160 | 1.188 | 1.188 | 2,098,987 |
| 2025-05-12 | 1.170 | 1.236 | 1.150 | 1.170 | 1.170 | 3,716,776 |
| 2025-05-09 | 1.190 | 1.190 | 1.162 | 1.175 | 1.175 | 1,101,066 |
| 2025-05-08 | 1.190 | 1.195 | 1.150 | 1.194 | 1.194 | 2,128,053 |
| 2025-05-07 | 1.220 | 1.243 | 1.180 | 1.180 | 1.180 | 3,571,015 |
| 2025-05-06 | 1.198 | 1.220 | 1.172 | 1.206 | 1.206 | 1,475,408 |
| 2025-05-05 | 1.199 | 1.199 | 1.154 | 1.198 | 1.198 | 2,027,730 |
| 2025-05-02 | 1.200 | 1.300 | 1.165 | 1.210 | 1.210 | 2,650,494 |
| 2025-04-30 | 1.280 | 1.290 | 1.150 | 1.190 | 1.190 | 3,610,747 |
| 2025-04-29 | 1.195 | 1.300 | 1.190 | 1.260 | 1.260 | 5,751,395 |
| 2025-04-28 | 1.190 | 1.195 | 1.160 | 1.190 | 1.190 | 2,121,933 |
| 2025-04-25 | 1.180 | 1.250 | 1.150 | 1.180 | 1.180 | 7,194,582 |
| 2025-04-24 | 1.080 | 1.195 | 1.070 | 1.156 | 1.156 | 5,510,799 |
| 2025-04-23 | 1.045 | 1.095 | 1.012 | 1.084 | 1.084 | 4,511,279 |
| 2025-04-22 | 1.000 | 1.030 | 0.995 | 1.020 | 1.020 | 1,887,997 |
| 2025-04-16 | 1.010 | 1.050 | 0.990 | 1.020 | 1.020 | 2,216,564 |
| 2025-04-15 | 1.030 | 1.040 | 0.996 | 1.004 | 1.004 | 2,094,155 |
| 2025-04-14 | 1.010 | 1.058 | 0.990 | 1.016 | 1.016 | 2,159,564 |
| 2025-04-11 | 1.053 | 1.053 | 1.000 | 1.002 | 1.002 | 3,330,995 |
| 2025-04-10 | 1.075 | 1.090 | 1.020 | 1.024 | 1.024 | 3,228,022 |
| 2025-04-09 | 1.000 | 1.100 | 0.963 | 1.023 | 1.023 | 5,985,149 |
| 2025-04-08 | 1.060 | 1.080 | 0.995 | 1.050 | 1.050 | 3,711,430 |
| 2025-04-07 | 0.967 | 1.090 | 0.920 | 1.050 | 1.050 | 5,557,075 |
| 2025-04-04 | 1.070 | 1.090 | 1.005 | 1.045 | 1.045 | 6,228,970 |
| 2025-04-03 | 1.175 | 1.190 | 1.050 | 1.065 | 1.065 | 6,040,317 |
| 2025-04-02 | 1.045 | 1.220 | 1.020 | 1.170 | 1.170 | 13,394,530 |
| 2025-04-01 | 1.040 | 1.040 | 0.996 | 1.000 | 1.000 | 3,238,257 |
| 2025-03-31 | 1.060 | 1.070 | 1.005 | 1.020 | 1.020 | 3,128,225 |
| 2025-03-28 | 1.040 | 1.085 | 1.035 | 1.065 | 1.065 | 3,378,847 |
| 2025-03-27 | 1.095 | 1.095 | 1.030 | 1.050 | 1.050 | 3,838,561 |
| 2025-03-26 | 1.050 | 1.110 | 1.030 | 1.080 | 1.080 | 4,675,254 |
| 2025-03-25 | 1.030 | 1.070 | 1.025 | 1.055 | 1.055 | 4,124,161 |
| 2025-03-24 | 1.080 | 1.085 | 0.960 | 1.030 | 1.030 | 9,683,787 |
| 2025-03-21 | 1.045 | 1.065 | 1.030 | 1.055 | 1.055 | 5,134,855 |
| 2025-03-20 | 1.080 | 1.095 | 1.030 | 1.040 | 1.040 | 8,486,837 |
| 2025-03-19 | 1.120 | 1.165 | 1.045 | 1.060 | 1.060 | 19,367,494 |
| 2025-03-18 | 1.295 | 1.320 | 1.225 | 1.240 | 1.240 | 4,901,465 |
| 2025-03-17 | 1.185 | 1.355 | 1.150 | 1.275 | 1.275 | 10,199,435 |
| 2025-03-14 | 1.175 | 1.195 | 1.100 | 1.135 | 1.135 | 3,602,955 |
| 2025-03-13 | 1.175 | 1.225 | 1.140 | 1.180 | 1.180 | 5,594,950 |
| 2025-03-12 | 1.150 | 1.195 | 1.085 | 1.180 | 1.180 | 3,187,053 |
| 2025-03-11 | 1.040 | 1.235 | 1.010 | 1.130 | 1.130 | 15,862,813 |
| 2025-03-10 | 1.160 | 1.160 | 1.025 | 1.045 | 1.045 | 6,957,850 |
| 2025-03-07 | 1.240 | 1.250 | 1.100 | 1.150 | 1.150 | 3,419,543 |
| 2025-03-06 | 1.200 | 1.260 | 1.180 | 1.195 | 1.195 | 2,519,159 |
| 2025-03-05 | 1.125 | 1.260 | 1.125 | 1.185 | 1.185 | 5,656,825 |
| 2025-03-04 | 1.030 | 1.200 | 1.000 | 1.100 | 1.100 | 6,354,353 |
| 2025-03-03 | 1.065 | 1.115 | 0.980 | 1.035 | 1.035 | 10,113,515 |
| 2025-02-28 | 1.180 | 1.200 | 1.130 | 1.145 | 1.145 | 3,326,581 |
| 2025-02-27 | 1.180 | 1.250 | 1.110 | 1.190 | 1.190 | 5,857,433 |
| 2025-02-26 | 1.255 | 1.275 | 1.150 | 1.190 | 1.190 | 4,392,376 |
| 2025-02-25 | 1.260 | 1.380 | 1.175 | 1.250 | 1.250 | 6,700,121 |
| 2025-02-24 | 1.340 | 1.350 | 1.220 | 1.250 | 1.250 | 5,417,314 |
| 2025-02-21 | 1.295 | 1.390 | 1.250 | 1.310 | 1.310 | 10,084,411 |
| 2025-02-20 | 1.250 | 1.320 | 1.210 | 1.260 | 1.260 | 14,541,688 |
| 2025-02-19 | 1.050 | 1.140 | 1.035 | 1.140 | 1.140 | 5,739,975 |
| 2025-02-18 | 1.040 | 1.115 | 1.010 | 1.035 | 1.035 | 7,152,836 |
| 2025-02-17 | 1.130 | 1.130 | 1.010 | 1.015 | 1.015 | 13,443,098 |
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.