Zenith Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.160	1.220	1.085	1.130	1.130	7,174,686
2025-02-13	1.220	1.250	1.125	1.160	1.160	12,410,973
2025-02-12	1.320	1.320	1.210	1.260	1.260	8,766,530
2025-02-11	1.360	1.385	1.240	1.285	1.285	8,158,040
2025-02-10	1.455	1.490	1.335	1.360	1.360	13,779,484
2025-02-07	1.165	1.395	1.145	1.395	1.395	20,135,321
2025-02-06	1.005	1.205	1.000	1.125	1.125	23,353,725
2025-02-05	1.200	1.235	0.970	1.040	1.040	38,980,633
2025-02-04	1.445	1.460	1.260	1.260	1.260	13,163,073
2025-02-03	1.580	1.580	1.290	1.440	1.440	31,908,468
2025-01-31	1.900	1.970	1.705	1.720	1.720	19,449,806
2025-01-30	1.900	2.000	1.660	1.895	1.895	33,983,625
2025-01-29	1.295	1.790	1.250	1.790	1.790	36,892,288
2025-01-28	1.040	1.195	0.990	1.165	1.165	17,783,161
2025-01-27	0.956	1.045	0.912	1.005	1.005	9,858,623
2025-01-24	0.852	0.980	0.850	0.948	0.948	10,216,485
2025-01-23	0.776	0.850	0.776	0.830	0.830	4,523,205
2025-01-22	0.730	0.780	0.730	0.770	0.770	2,805,759
2025-01-21	0.796	0.796	0.692	0.730	0.730	8,841,457
2025-01-20	0.790	0.816	0.742	0.792	0.792	6,136,702
2025-01-17	0.830	0.870	0.800	0.810	0.810	8,335,773
2025-01-16	0.908	0.908	0.822	0.844	0.844	6,880,245
2025-01-15	0.932	0.946	0.870	0.912	0.912	7,123,774
2025-01-14	0.946	0.956	0.890	0.912	0.912	9,813,852
2025-01-13	0.808	1.045	0.740	0.870	0.870	26,940,547
2025-01-10	0.874	0.898	0.816	0.892	0.892	10,373,169
2025-01-09	0.756	0.910	0.732	0.860	0.860	14,889,989
2025-01-08	0.718	0.786	0.682	0.750	0.750	10,936,331
2025-01-07	0.630	0.718	0.600	0.718	0.718	11,815,488
2025-01-06	0.668	0.720	0.602	0.652	0.652	7,330,681
2025-01-03	0.754	0.754	0.660	0.680	0.680	15,241,152
2025-01-02	0.740	0.758	0.710	0.730	0.730	14,361,488
2024-12-30	0.690	0.746	0.628	0.662	0.662	31,718,863
2024-12-27	0.640	0.680	0.600	0.600	0.600	31,411,203
2024-12-23	0.414	0.526	0.414	0.474	0.474	25,724,928
2024-12-20	0.350	0.392	0.322	0.372	0.372	18,184,621
2024-12-19	0.240	0.390	0.212	0.313	0.313	16,048,185
2024-12-18	0.219	0.243	0.200	0.243	0.243	1,078,405
2024-12-17	0.213	0.219	0.205	0.219	0.219	755,765
2024-12-16	0.240	0.252	0.213	0.213	0.213	754,023
2024-12-13	0.232	0.250	0.217	0.239	0.239	2,134,198
2024-12-12	0.206	0.234	0.206	0.232	0.232	265,255
2024-12-11	0.215	0.239	0.200	0.207	0.207	335,670
2024-12-10	0.205	0.209	0.200	0.200	0.200	500,789
2024-12-09	0.221	0.221	0.200	0.206	0.206	956,636
2024-12-06	0.194	0.233	0.194	0.232	0.232	523,219
2024-12-05	0.190	0.195	0.183	0.192	0.192	1,964,464
2024-12-04	0.176	0.191	0.175	0.191	0.191	2,074,450
2024-12-03	0.189	0.189	0.179	0.187	0.187	206,086
2024-12-02	0.185	0.191	0.182	0.186	0.186	482,386
2024-11-29	0.195	0.195	0.191	0.191	0.191	105,000
2024-11-28	0.195	0.195	0.182	0.190	0.190	332,469
2024-11-27	0.180	0.181	0.180	0.180	0.180	593,137
2024-11-26	0.171	0.181	0.171	0.181	0.181	1,443,946
2024-11-25	0.178	0.178	0.174	0.178	0.178	771,964
2024-11-22	0.185	0.186	0.174	0.186	0.186	177,192
2024-11-21	0.181	0.181	0.173	0.181	0.181	269,423
2024-11-20	0.203	0.203	0.177	0.190	0.190	233,815
2024-11-19	0.190	0.190	0.176	0.180	0.180	992,861
2024-11-18	0.186	0.203	0.182	0.190	0.190	186,894

← NewerPage 8 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.