Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
59,603.69
-3,760.85(-5.94%)
CMC Crypto 200
1,283.31
-55.76(-4.16%)

Zenith Energy Ltd. (ZENA.OL)

Oslo - Oslo Delayed price. Currency in NOK

Add to watchlist

0.2990

-0.0010

(-0.33%)

At close: 02:55PM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3000	0.3000	0.2750	0.2990	0.2990	106,010
29 Apr 2024	0.3150	0.3300	0.3000	0.3000	0.3000	64,924
26 Apr 2024	0.3190	0.3250	0.3190	0.3250	0.3250	24,800
25 Apr 2024	0.3280	0.3290	0.3250	0.3250	0.3250	106,000
24 Apr 2024	0.3200	0.3310	0.3200	0.3290	0.3290	12,375
23 Apr 2024	0.3340	0.3380	0.3190	0.3380	0.3380	159,004
22 Apr 2024	0.3400	0.3400	0.3210	0.3390	0.3390	125,814
19 Apr 2024	0.3430	0.3430	0.3210	0.3390	0.3390	64,745
18 Apr 2024	0.3280	0.3470	0.3200	0.3430	0.3430	185,242
17 Apr 2024	0.3300	0.3440	0.3240	0.3440	0.3440	23,276
16 Apr 2024	0.3330	0.3500	0.3250	0.3340	0.3340	268,702
15 Apr 2024	0.3200	0.3360	0.3200	0.3360	0.3360	86,397
12 Apr 2024	0.3420	0.3420	0.3200	0.3360	0.3360	193,315
11 Apr 2024	0.3190	0.3480	0.3160	0.3480	0.3480	265,755
10 Apr 2024	0.3250	0.3290	0.3120	0.3290	0.3290	9,689
09 Apr 2024	0.3100	0.3200	0.3100	0.3200	0.3200	35,497
08 Apr 2024	0.3300	0.3530	0.3100	0.3200	0.3200	410,972
05 Apr 2024	0.3150	0.3300	0.3000	0.3300	0.3300	288,196
04 Apr 2024	0.3180	0.3230	0.3100	0.3150	0.3150	148,817
03 Apr 2024	0.3160	0.3280	0.3150	0.3270	0.3270	155,670
02 Apr 2024	0.3500	0.3500	0.3140	0.3380	0.3380	196,561
27 Mar 2024	0.3250	0.3570	0.3250	0.3499	0.3499	160,151
26 Mar 2024	0.3290	0.3600	0.3155	0.3400	0.3400	62,190
25 Mar 2024	0.3250	0.3292	0.3051	0.3292	0.3292	33,550
22 Mar 2024	0.3305	0.3367	0.3181	0.3275	0.3275	707,273
21 Mar 2024	0.3299	0.3398	0.3199	0.3398	0.3398	450,640
20 Mar 2024	0.3599	0.3599	0.3180	0.3390	0.3390	773,601
19 Mar 2024	0.3660	0.3660	0.3130	0.3296	0.3296	1,150,503
18 Mar 2024	0.3399	0.3662	0.3151	0.3396	0.3396	412,571
15 Mar 2024	0.3000	0.3447	0.3000	0.3399	0.3399	257,985
14 Mar 2024	0.3050	0.3432	0.3050	0.3382	0.3382	34,863
13 Mar 2024	0.3600	0.3600	0.3083	0.3200	0.3200	574,520
12 Mar 2024	0.3302	0.3500	0.3150	0.3500	0.3500	741,363
11 Mar 2024	0.3690	0.3690	0.3301	0.3599	0.3599	193,116
08 Mar 2024	0.3270	0.3696	0.3270	0.3400	0.3400	541,847
07 Mar 2024	0.3200	0.3413	0.3200	0.3412	0.3412	493,066
06 Mar 2024	0.3457	0.3494	0.3241	0.3413	0.3413	356,261
05 Mar 2024	0.3300	0.3600	0.3300	0.3500	0.3500	346,478
04 Mar 2024	0.3400	0.3599	0.3400	0.3599	0.3599	42,081
01 Mar 2024	0.3750	0.3750	0.3500	0.3698	0.3698	59,291
29 Feb 2024	0.3649	0.3671	0.3400	0.3669	0.3669	488,716
28 Feb 2024	0.3700	0.3700	0.3431	0.3649	0.3649	51,687
27 Feb 2024	0.3748	0.3748	0.3500	0.3699	0.3699	28,582
26 Feb 2024	0.3500	0.3749	0.3400	0.3748	0.3748	225,441
23 Feb 2024	0.3749	0.3749	0.3100	0.3598	0.3598	969,975
22 Feb 2024	0.3331	0.3745	0.3331	0.3745	0.3745	168,511
21 Feb 2024	0.3420	0.3498	0.3333	0.3498	0.3498	171,563
20 Feb 2024	0.3600	0.3693	0.3300	0.3500	0.3500	1,445,609
19 Feb 2024	0.3410	0.3890	0.3410	0.3667	0.3667	26,920
16 Feb 2024	0.4000	0.4000	0.3002	0.3788	0.3788	278,455
15 Feb 2024	0.3950	0.3998	0.3200	0.3950	0.3950	770,306
14 Feb 2024	0.3900	0.3983	0.3702	0.3950	0.3950	500,523
13 Feb 2024	0.3810	0.3999	0.3772	0.3869	0.3869	269,425
12 Feb 2024	0.4049	0.4049	0.3940	0.4047	0.4047	240,548
09 Feb 2024	0.3890	0.4099	0.3870	0.4099	0.4099	81,270
08 Feb 2024	0.4199	0.4199	0.3800	0.3999	0.3999	26,396
07 Feb 2024	0.4020	0.4047	0.3750	0.4047	0.4047	484,339
06 Feb 2024	0.4011	0.4219	0.4000	0.4010	0.4010	231,883
05 Feb 2024	0.4010	0.4297	0.4000	0.4297	0.4297	37,700
02 Feb 2024	0.4066	0.4380	0.4011	0.4380	0.4380	220,035
01 Feb 2024	0.4399	0.4399	0.4001	0.4217	0.4217	26,570
31 Jan 2024	0.4124	0.4150	0.4043	0.4150	0.4150	64,658
30 Jan 2024	0.4200	0.4200	0.4110	0.4165	0.4165	162,856
29 Jan 2024	0.4100	0.4250	0.4100	0.4239	0.4239	234,098
26 Jan 2024	0.4389	0.4389	0.3999	0.4307	0.4307	315,519
25 Jan 2024	0.4700	0.4700	0.4002	0.4439	0.4439	238,556
24 Jan 2024	0.4300	0.4300	0.4150	0.4288	0.4288	133,262
23 Jan 2024	0.4260	0.4500	0.4100	0.4494	0.4494	146,074
22 Jan 2024	0.4150	0.4329	0.4100	0.4260	0.4260	47,233
19 Jan 2024	0.4370	0.4370	0.4000	0.4237	0.4237	255,127
18 Jan 2024	0.4180	0.4374	0.4050	0.4369	0.4369	255,479
17 Jan 2024	0.4388	0.4388	0.4200	0.4300	0.4300	95,673
16 Jan 2024	0.4700	0.4700	0.4008	0.4381	0.4381	546,248
15 Jan 2024	0.4639	0.4639	0.4220	0.4400	0.4400	602,929
12 Jan 2024	0.4501	0.4670	0.4501	0.4600	0.4600	298,296
11 Jan 2024	0.4800	0.4800	0.4601	0.4690	0.4690	115,650
10 Jan 2024	0.4790	0.4790	0.4570	0.4670	0.4670	1,315,069
09 Jan 2024	0.4800	0.4800	0.4430	0.4598	0.4598	519,205
08 Jan 2024	0.4600	0.4797	0.4405	0.4500	0.4500	882,345
05 Jan 2024	0.4469	0.4598	0.4300	0.4595	0.4595	1,520,616
04 Jan 2024	0.4300	0.4399	0.4200	0.4276	0.4276	2,982,773
03 Jan 2024	0.4501	0.4687	0.4099	0.4100	0.4100	2,044,714
02 Jan 2024	0.4000	0.4899	0.3961	0.4300	0.4300	829,037
29 Dec 2023	0.4014	0.4119	0.3850	0.3999	0.3999	2,719,605
28 Dec 2023	0.4040	0.4180	0.4000	0.4000	0.4000	758,982
27 Dec 2023	0.4100	0.4256	0.3900	0.4198	0.4198	845,195
22 Dec 2023	0.4180	0.4294	0.4070	0.4150	0.4150	1,383,751
21 Dec 2023	0.4100	0.4257	0.4051	0.4179	0.4179	1,068,977
20 Dec 2023	0.3900	0.4479	0.3850	0.4293	0.4293	1,859,475
19 Dec 2023	0.3995	0.3995	0.3901	0.3950	0.3950	139,514
18 Dec 2023	0.3915	0.4099	0.3900	0.3995	0.3995	129,938
15 Dec 2023	0.4099	0.4099	0.3904	0.3979	0.3979	1,407,271
14 Dec 2023	0.4240	0.4280	0.3855	0.3990	0.3990	264,183
13 Dec 2023	0.4100	0.4349	0.3902	0.4079	0.4079	248,128
12 Dec 2023	0.4400	0.4400	0.4009	0.4197	0.4197	185,240
11 Dec 2023	0.4250	0.4300	0.4001	0.4296	0.4296	567,524
08 Dec 2023	0.4100	0.4249	0.4100	0.4199	0.4199	97,050
07 Dec 2023	0.4000	0.4400	0.4000	0.4150	0.4150	375,308
06 Dec 2023	0.3780	0.4000	0.3436	0.4000	0.4000	1,171,027
05 Dec 2023	0.3550	0.3848	0.3550	0.3788	0.3788	1,218,161
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD59,603.69-3,760.85(-5.94%)

CMC Crypto 2001,283.31-55.76(-4.16%)

Zenith Energy Ltd. (ZENA.OL)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
59,603.69
-3,760.85(-5.94%)

CMC Crypto 200
1,283.31
-55.76(-4.16%)