Oslo - Delayed Quote NOK

Zenith Energy Ltd. (ZENA.OL)

1.1880
+0.0180
+(1.54%)
At close: 4:25:06 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 13, 20251.17021.21781.16021.18801.18802,098,987
May 12, 20251.17001.23581.15021.17001.17003,716,776
May 9, 20251.19001.19001.16241.17501.17501,101,066
May 8, 20251.19001.19481.15001.19421.19422,128,053
May 7, 20251.22001.24301.18001.18001.18003,571,015
May 6, 20251.19801.21981.17221.20581.20581,475,408
May 5, 20251.19901.19901.15421.19781.19782,027,730
May 2, 20251.20001.29961.16521.21001.21002,650,494
Apr 30, 20251.28041.28981.15021.19041.19043,610,747
Apr 29, 20251.19501.30001.19001.26001.26005,751,395
Apr 28, 20251.19001.19501.16001.18981.18982,121,933
Apr 25, 20251.18001.25001.15001.18001.18007,194,582
Apr 24, 20251.08001.19501.07021.15581.15585,510,799
Apr 23, 20251.04501.09541.01241.08441.08444,511,279
Apr 22, 20251.00021.03000.99501.02001.02001,887,997
Apr 16, 20251.01001.05000.99011.02001.02002,216,564
Apr 15, 20251.03001.04000.99601.00361.00362,094,155
Apr 14, 20251.01001.05780.99001.01641.01642,159,564
Apr 11, 20251.05341.05341.00001.00201.00203,330,995
Apr 10, 20251.07501.09001.02001.02421.02423,228,022
Apr 9, 20251.00001.10000.96331.02301.02305,985,149
Apr 8, 20251.06001.07980.99501.04981.04983,711,430
Apr 7, 20250.96721.08980.92011.05001.05005,557,075
Apr 4, 20251.07001.09001.00501.04501.04506,228,970
Apr 3, 20251.17501.19001.05001.06501.06506,040,317
Apr 2, 20251.04501.22001.02001.17001.170013,394,530
Apr 1, 20251.04001.04000.99601.00001.00003,238,257
Mar 31, 20251.06001.07001.00501.02001.02003,128,225
Mar 28, 20251.04001.08501.03501.06501.06503,378,847
Mar 27, 20251.09501.09501.03001.05001.05003,838,561
Mar 26, 20251.05001.11001.03001.08001.08004,675,254
Mar 25, 20251.03001.07001.02501.05501.05504,124,161
Mar 24, 20251.08001.08500.96001.03001.03009,683,787
Mar 21, 20251.04501.06501.03001.05501.05505,134,855
Mar 20, 20251.08001.09501.03001.04001.04008,486,837
Mar 19, 20251.12001.16501.04501.06001.060019,367,494
Mar 18, 20251.29501.32001.22501.24001.24004,901,465
Mar 17, 20251.18501.35501.15001.27501.275010,199,435
Mar 14, 20251.17501.19501.10001.13501.13503,602,955
Mar 13, 20251.17501.22501.14001.18001.18005,594,950
Mar 12, 20251.15001.19501.08501.18001.18003,187,053
Mar 11, 20251.04001.23501.01001.13001.130015,862,813
Mar 10, 20251.16001.16001.02501.04501.04506,957,850
Mar 7, 20251.24001.25001.10001.15001.15003,419,543
Mar 6, 20251.20001.26001.18001.19501.19502,519,159
Mar 5, 20251.12501.26001.12501.18501.18505,656,825
Mar 4, 20251.03001.20001.00001.10001.10006,354,353
Mar 3, 20251.06501.11500.98001.03501.035010,113,515
Feb 28, 20251.18001.20001.13001.14501.14503,326,581
Feb 27, 20251.18001.25001.11001.19001.19005,857,433
Feb 26, 20251.25501.27501.15001.19001.19004,392,376
Feb 25, 20251.26001.38001.17501.25001.25006,700,121
Feb 24, 20251.34001.35001.22001.25001.25005,417,314
Feb 21, 20251.29501.39001.25001.31001.310010,084,411
Feb 20, 20251.25001.32001.21001.26001.260014,541,688
Feb 19, 20251.05001.14001.03501.14001.14005,739,975
Feb 18, 20251.04001.11501.01001.03501.03507,152,836
Feb 17, 20251.13001.13001.01001.01501.015013,443,098
Feb 14, 20251.16001.22001.08501.13001.13007,174,686
Feb 13, 20251.22001.25001.12501.16001.160012,410,973
Feb 12, 20251.32001.32001.21001.26001.26008,766,530
Feb 11, 20251.36001.38501.24001.28501.28508,158,040
Feb 10, 20251.45501.49001.33501.36001.360013,779,484
Feb 7, 20251.16501.39501.14501.39501.395020,135,321
Feb 6, 20251.00501.20501.00001.12501.125023,353,725
Feb 5, 20251.20001.23500.97001.04001.040038,980,633
Feb 4, 20251.44501.46001.26001.26001.260013,163,073
Feb 3, 20251.58001.58001.29001.44001.440031,908,468
Jan 31, 20251.90001.97001.70501.72001.720019,449,806
Jan 30, 20251.90002.00001.66001.89501.895033,983,625
Jan 29, 20251.29501.79001.25001.79001.790036,892,288
Jan 28, 20251.04001.19500.99001.16501.165017,783,161
Jan 27, 20250.95601.04500.91201.00501.00509,858,623
Jan 24, 20250.85200.98000.85000.94800.948010,216,485
Jan 23, 20250.77600.85000.77600.83000.83004,523,205
Jan 22, 20250.73000.78000.73000.77000.77002,805,759
Jan 21, 20250.79600.79600.69200.73000.73008,841,457
Jan 20, 20250.79000.81600.74200.79200.79206,136,702
Jan 17, 20250.83000.87000.80000.81000.81008,335,773
Jan 16, 20250.90800.90800.82200.84400.84406,880,245
Jan 15, 20250.93200.94600.87000.91200.91207,123,774
Jan 14, 20250.94600.95600.89000.91200.91209,813,852
Jan 13, 20250.80801.04500.74000.87000.870026,940,547
Jan 10, 20250.87400.89800.81600.89200.892010,373,169
Jan 9, 20250.75600.91000.73200.86000.860014,889,989
Jan 8, 20250.71800.78600.68200.75000.750010,936,331
Jan 7, 20250.63000.71800.60000.71800.718011,815,488
Jan 6, 20250.66800.72000.60200.65200.65207,330,681
Jan 3, 20250.75400.75400.66000.68000.680015,241,152
Jan 2, 20250.74000.75800.71000.73000.730014,361,488
Dec 30, 20240.69000.74600.62800.66200.662031,718,863
Dec 27, 20240.64000.68000.60000.60000.600031,411,203
Dec 23, 20240.41400.52600.41400.47400.474025,724,928
Dec 20, 20240.35000.39200.32200.37200.372018,184,621
Dec 19, 20240.24000.39000.21200.31300.313016,048,185
Dec 18, 20240.21900.24300.20000.24300.24301,078,405
Dec 17, 20240.21300.21900.20500.21900.2190755,765
Dec 16, 20240.24000.25200.21300.21300.2130754,023
Dec 13, 20240.23200.25000.21700.23900.23902,134,198
Dec 12, 20240.20600.23400.20600.23200.2320265,255
Dec 11, 20240.21500.23900.20000.20700.2070335,670
Dec 10, 20240.20500.20900.20000.20000.2000500,789
Dec 9, 20240.22100.22100.20000.20600.2060956,636
Dec 6, 20240.19400.23300.19400.23200.2320523,219
Dec 5, 20240.19000.19500.18250.19200.19201,964,464
Dec 4, 20240.17600.19100.17500.19100.19102,074,450
Dec 3, 20240.18850.18900.17850.18650.1865206,086
Dec 2, 20240.18450.19100.18150.18550.1855482,386
Nov 29, 20240.19500.19500.19100.19100.1910105,000
Nov 28, 20240.19450.19450.18200.19000.1900332,469
Nov 27, 20240.18000.18100.18000.18000.1800593,137
Nov 26, 20240.17100.18100.17100.18100.18101,443,946
Nov 25, 20240.17750.17800.17400.17800.1780771,964
Nov 22, 20240.18500.18550.17400.18550.1855177,192
Nov 21, 20240.18050.18100.17250.18100.1810269,423
Nov 20, 20240.20300.20300.17700.18950.1895233,815
Nov 19, 20240.18950.18950.17600.18000.1800992,861
Nov 18, 20240.18600.20300.18150.18950.1895186,894
Nov 15, 20240.21000.21000.18200.19300.1930468,720
Nov 14, 20240.18900.21900.18600.20000.20001,085,933
Nov 13, 20240.16650.18000.16650.18000.1800498,103
Nov 12, 20240.16050.16400.16000.16350.1635329,983
Nov 11, 20240.17550.17550.15900.15900.1590572,662
Nov 8, 20240.17600.17750.17250.17350.1735176,516
Nov 7, 20240.17000.18450.17000.17100.1710431,252
Nov 6, 20240.17350.17350.17300.17300.173059,807
Nov 5, 20240.17300.17350.16950.17350.173530,522
Nov 4, 20240.17850.17900.17050.17400.1740378,010
Nov 1, 20240.17100.18000.17100.18000.1800327,500
Oct 31, 20240.17300.17600.17200.17250.172588,280
Oct 30, 20240.17100.17500.16100.17500.1750460,901
Oct 29, 20240.18000.18000.17050.17400.17402,240,815
Oct 28, 20240.20400.20400.17800.18350.18351,309,585
Oct 25, 20240.18700.21400.17900.20000.2000678,825
Oct 24, 20240.17850.18400.17850.18400.184043,852
Oct 23, 20240.18200.18500.17750.18500.1850312,693
Oct 22, 20240.18100.18650.17700.18650.1865629,868
Oct 21, 20240.18850.19050.18850.19000.1900556,971
Oct 18, 20240.19550.19900.18050.18850.18851,150,378
Oct 17, 20240.18950.18950.18950.18950.189585,000
Oct 16, 20240.20000.20000.18000.18600.1860353,761
Oct 15, 20240.18900.19600.18850.18850.188525,720
Oct 14, 20240.19600.19700.18400.18800.18801,045,369
Oct 11, 20240.21400.21400.19050.20000.2000349,858
Oct 10, 20240.20000.20900.19850.20400.2040121,986
Oct 9, 20240.20300.21400.19050.21200.2120231,228
Oct 8, 20240.24000.24000.19600.21000.2100476,390
Oct 7, 20240.21500.21500.20000.21200.2120448,304
Oct 4, 20240.22000.22000.18500.20400.20402,878,542
Oct 3, 20240.19950.21000.19650.21000.21001,677,696
Oct 2, 20240.17750.18550.17700.18550.185552,000
Oct 1, 20240.17700.19550.17700.17700.1770223,199
Sep 30, 20240.17650.17900.17650.17900.1790219,340
Sep 27, 20240.18650.18850.16550.17750.1775653,308
Sep 26, 20240.18900.19050.18550.19050.1905162,055
Sep 25, 20240.19900.22900.19900.20000.200078,566
Sep 24, 20240.18000.22700.18000.20400.2040227,299
Sep 23, 20240.19000.19000.18600.18600.1860104,000
Sep 20, 20240.20000.20000.18650.19000.1900148,374
Sep 19, 20240.18500.18700.17550.18550.1855473,749
Sep 18, 20240.18900.18900.18100.18500.1850180,720
Sep 17, 20240.18350.18550.17850.18500.1850444,424
Sep 16, 20240.18050.18350.18050.18350.183518,435
Sep 13, 20240.17450.18000.17100.18000.1800280,357
Sep 12, 20240.18200.18200.17500.17500.1750189,000
Sep 11, 20240.18300.18450.18300.18450.184553,200
Sep 10, 20240.17900.18450.17900.18450.184515,585
Sep 9, 20240.18800.19200.17000.17400.1740400,350
Sep 6, 20240.18800.19000.18800.18900.1890157,073
Sep 5, 20240.20000.20000.18800.18800.188012,500
Sep 4, 20240.18650.19800.18600.18600.1860294,178
Sep 3, 20240.18950.21500.18750.18900.1890269,502
Sep 2, 20240.19100.19100.18500.19000.19001,821,472
Aug 30, 20240.21000.21000.19100.20000.2000971,393
Aug 29, 20240.19550.20900.19550.20900.209064,571
Aug 28, 20240.21000.21000.20000.20800.2080105,615
Aug 27, 20240.19850.23000.19850.23000.2300297,132
Aug 26, 20240.24000.24000.20000.20200.2020144,066
Aug 23, 20240.19550.21400.19000.20700.2070503,215
Aug 22, 20240.19000.20000.18500.20000.2000693,628
Aug 21, 20240.21000.21000.18900.19750.1975767,638
Aug 20, 20240.22000.23600.20000.21900.2190648,596
Aug 19, 20240.19900.24000.19900.23900.2390522,251
Aug 16, 20240.19300.20000.19300.19900.1990581,628
Aug 15, 20240.19500.19500.18500.19500.1950402,259
Aug 14, 20240.19500.20000.19350.19900.1990980,920
Aug 13, 20240.20600.20600.18800.20000.2000550,746
Aug 12, 20240.20000.20900.19150.20700.20701,386,197
Aug 9, 20240.18700.19750.18000.19750.19751,825,991
Aug 8, 20240.20900.21600.18700.19700.19701,757,416
Aug 7, 20240.22400.22400.20000.21500.21501,717,188
Aug 6, 20240.24300.24300.22500.23100.2310511,518
Aug 5, 20240.24900.24900.22000.24500.2450905,715
Aug 2, 20240.25000.26300.23800.25500.2550671,971
Aug 1, 20240.27000.27600.23500.27600.2760614,968
Jul 31, 20240.27300.28000.26900.27800.2780572,140
Jul 30, 20240.27800.27900.26900.27700.2770802,801
Jul 29, 20240.28000.28600.27200.27800.2780226,652
Jul 26, 20240.28700.29000.27000.28300.2830633,762
Jul 25, 20240.27100.28900.25000.28900.28901,140,648
Jul 24, 20240.27400.27800.26100.27800.278012,430
Jul 23, 20240.27600.27600.26000.27400.274098,300
Jul 22, 20240.25500.27600.25500.27600.2760240,607
Jul 19, 20240.27800.27800.26000.27400.2740454,676
Jul 18, 20240.26900.27800.26900.27800.2780338,743
Jul 17, 20240.26300.27900.25900.26900.26901,210,759
Jul 16, 20240.25600.26500.25100.26500.2650327,680
Jul 15, 20240.25100.26500.25100.26500.2650141,684
Jul 12, 20240.24700.26500.24700.26500.26501,051,977
Jul 11, 20240.27500.27900.25000.27700.2770343,730
Jul 10, 20240.25800.28000.24600.28000.2800117,733
Jul 9, 20240.26100.26700.26100.26700.267041,083
Jul 8, 20240.26300.26300.25000.25000.250051,366
Jul 5, 20240.27000.27200.26000.26700.2670410,963
Jul 4, 20240.27700.27700.26600.26600.2660103,975
Jul 3, 20240.27100.27300.27000.27000.2700368,414
Jul 2, 20240.27000.28500.26800.26800.2680364,555
Jul 1, 20240.27100.28500.27000.27000.2700118,416
Jun 28, 20240.27500.28400.27000.28400.2840179,482
Jun 27, 20240.27200.28900.26700.28800.2880616,179
Jun 26, 20240.27100.29100.27100.29100.2910471,230
Jun 25, 20240.29200.29300.27500.28400.2840459,119
Jun 24, 20240.30000.30000.27100.29900.299075,148
Jun 21, 20240.28000.30000.27100.30000.3000275,881
Jun 20, 20240.28800.29000.28000.28000.2800450,460
Jun 19, 20240.28700.29300.28700.29000.290037,140
Jun 18, 20240.30000.30900.28200.30900.3090205,706
Jun 17, 20240.33000.33900.27800.32900.3290107,806
Jun 14, 20240.27000.33000.27000.33000.3300128,242
Jun 13, 20240.28500.30000.28300.30000.3000155,251
Jun 12, 20240.30800.30900.28100.30000.3000221,990
Jun 11, 20240.30700.31000.27000.29700.2970294,433
Jun 10, 20240.29100.30900.28100.30000.3000343,710
Jun 7, 20240.28000.31000.27000.31000.3100423,161
Jun 6, 20240.28000.29900.27800.29000.2900269,494
Jun 5, 20240.27900.30000.27500.30000.30001,035,499
Jun 4, 20240.26900.29900.25900.29500.2950648,188
Jun 3, 20240.26500.28200.26000.27700.2770483,121
May 31, 20240.28900.29000.28000.28500.2850133,543
May 30, 20240.28000.28800.28000.28800.288034,404
May 29, 20240.30000.30000.28000.28900.2890539,605
May 28, 20240.29000.29900.28600.29500.2950213,998
May 27, 20240.28500.31500.27600.31500.3150137,774
May 24, 20240.31800.31800.27100.29000.2900213,146
May 23, 20240.28500.28900.26000.27900.2790331,198
May 22, 20240.27000.30700.26800.29600.296053,010
May 21, 20240.28600.28600.26700.28000.2800109,864
May 16, 20240.33200.33200.28000.29500.2950418,620
May 15, 20240.27200.27900.26900.27900.2790457,738
May 14, 20240.26300.28400.25200.28400.2840810,056
May 13, 20240.26800.28900.26800.27900.2790467,844

Related Tickers

ATI.V Altai Resources Inc.
0.0750
0.00%
 
SEAPT.OL Seacrest Petroleo Bermuda Limited
0.1385
-15.29%
 
QEC.OL Questerre Energy Corporation
1.8960
-0.42%
 
TXP.L Touchstone Exploration Inc.
19.65
-0.51%
 
AOI.ST Africa Oil Corp.
13.13
-0.08%
 
QEC.TO Questerre Energy Corporation
0.2300
0.00%
 
TXP.TO Touchstone Exploration Inc.
0.3700
+2.78%