Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,827.01
+5.61(+0.01%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Zenith Energy Ltd. (ZENA.OL)

Oslo - Oslo Delayed Price. Currency in NOK

Add to watchlist

0.4199

+0.0049

(+1.18%)

At close: 02:59PM CET

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Dec 2023	0.3950	0.3950	0.3300	0.3869	0.3869	410,413
01 Dec 2023	0.4100	0.4100	0.3800	0.3979	0.3979	116,667
30 Nov 2023	0.3500	0.4100	0.3500	0.4100	0.4100	436,806
29 Nov 2023	0.4199	0.4199	0.3257	0.3750	0.3750	1,438,603
28 Nov 2023	0.4160	0.4160	0.3700	0.4095	0.4095	1,258,471
27 Nov 2023	0.3503	0.4200	0.3503	0.4049	0.4049	385,057
24 Nov 2023	0.4002	0.4148	0.3900	0.4148	0.4148	503,525
23 Nov 2023	0.4248	0.4248	0.3931	0.3998	0.3998	49,807
22 Nov 2023	0.4300	0.4300	0.3931	0.4135	0.4135	595,062
21 Nov 2023	0.4200	0.4200	0.4060	0.4198	0.4198	52,637
20 Nov 2023	0.3900	0.4200	0.3900	0.4200	0.4200	62,626
17 Nov 2023	0.3901	0.4285	0.3820	0.4285	0.4285	109,799
16 Nov 2023	0.4298	0.4298	0.4120	0.4298	0.4298	185,923
15 Nov 2023	0.4495	0.4495	0.4150	0.4298	0.4298	57,556
14 Nov 2023	0.4399	0.4399	0.4021	0.4287	0.4287	400,186
13 Nov 2023	0.3805	0.4496	0.3805	0.4496	0.4496	263,655
10 Nov 2023	0.3983	0.4500	0.3931	0.4500	0.4500	429,354
09 Nov 2023	0.4597	0.4597	0.3999	0.4289	0.4289	328,046
08 Nov 2023	0.4499	0.4499	0.4012	0.4298	0.4298	339,330
07 Nov 2023	0.4399	0.4399	0.4023	0.4299	0.4299	23,759
06 Nov 2023	0.4200	0.4599	0.4150	0.4599	0.4599	298,359
03 Nov 2023	0.4020	0.4599	0.4020	0.4599	0.4599	419,735
02 Nov 2023	0.4749	0.4749	0.4102	0.4499	0.4499	430,988
01 Nov 2023	0.4200	0.4684	0.4200	0.4210	0.4210	310,155
31 Oct 2023	0.4980	0.4980	0.4200	0.4693	0.4693	582,261
30 Oct 2023	0.4599	0.4599	0.4193	0.4500	0.4500	86,550
27 Oct 2023	0.4600	0.4600	0.4279	0.4310	0.4310	308,051
26 Oct 2023	0.4700	0.4700	0.4206	0.4499	0.4499	429,552
25 Oct 2023	0.4674	0.4674	0.4122	0.4599	0.4599	774,563
24 Oct 2023	0.4590	0.4590	0.4100	0.4295	0.4295	713,441
23 Oct 2023	0.4995	0.4995	0.4200	0.4599	0.4599	703,967
20 Oct 2023	0.4601	0.4601	0.4501	0.4520	0.4520	776,059
19 Oct 2023	0.4600	0.4799	0.4599	0.4601	0.4601	260,853
18 Oct 2023	0.5800	0.5800	0.4600	0.4700	0.4700	618,847
17 Oct 2023	0.4510	0.4797	0.4504	0.4795	0.4795	853,513
16 Oct 2023	0.4800	0.4946	0.4502	0.4799	0.4799	1,258,150
13 Oct 2023	0.4738	0.4741	0.4612	0.4719	0.4719	568,416
12 Oct 2023	0.4851	0.4851	0.4602	0.4788	0.4788	25,385
11 Oct 2023	0.4600	0.4899	0.4600	0.4892	0.4892	149,111
10 Oct 2023	0.4999	0.4999	0.4502	0.4745	0.4745	365,915
09 Oct 2023	0.5150	0.5150	0.4650	0.4745	0.4745	490,697
06 Oct 2023	0.5000	0.5000	0.4501	0.4994	0.4994	343,653
05 Oct 2023	0.4601	0.4902	0.4501	0.4779	0.4779	126,000
04 Oct 2023	0.4600	0.5000	0.4509	0.4984	0.4984	415,172
03 Oct 2023	0.4880	0.4880	0.4410	0.4879	0.4879	855,873
02 Oct 2023	0.4800	0.4879	0.4550	0.4750	0.4750	73,077
29 Sept 2023	0.4702	0.5300	0.4702	0.4949	0.4949	645,284
28 Sept 2023	0.5190	0.5190	0.4700	0.4999	0.4999	910,782
27 Sept 2023	0.5390	0.5390	0.4804	0.5135	0.5135	1,102,543
27 Sept 2023	1:10 Stock split
26 Sept 2023	0.5490	0.5490	0.4800	0.5200	0.5200	454,162
25 Sept 2023	0.5700	0.5700	0.4600	0.5490	0.5490	165,043
25 Sept 2023	1:10 Stock split
22 Sept 2023	0.5250	0.5250	0.4920	0.5100	0.5100	419,217
21 Sept 2023	0.5190	0.5430	0.4860	0.5240	0.5240	1,601,497
20 Sept 2023	0.5010	0.5240	0.5010	0.5200	0.5200	594,718
19 Sept 2023	0.5480	0.5480	0.5020	0.5200	0.5200	1,101,821
18 Sept 2023	0.5500	0.5500	0.5130	0.5130	0.5130	286,440
15 Sept 2023	0.5170	0.5500	0.5010	0.5500	0.5500	772,622
14 Sept 2023	0.5540	0.5540	0.5000	0.5180	0.5180	810,277
13 Sept 2023	0.5580	0.5580	0.4950	0.5530	0.5530	747,035
12 Sept 2023	0.4900	0.5780	0.4900	0.5340	0.5340	131,508
11 Sept 2023	0.5180	0.5180	0.4820	0.4950	0.4950	643,698
08 Sept 2023	0.5010	0.5210	0.4800	0.5170	0.5170	421,967
07 Sept 2023	0.5000	0.5190	0.4980	0.5190	0.5190	299,125
06 Sept 2023	0.5150	0.5250	0.4880	0.5180	0.5180	777,036
05 Sept 2023	0.5020	0.5300	0.4900	0.5100	0.5100	1,104,782
04 Sept 2023	0.5420	0.5420	0.4510	0.5380	0.5380	1,891,999
01 Sept 2023	0.5350	0.5470	0.5260	0.5470	0.5470	221,622
31 Aug 2023	0.5130	0.5380	0.5130	0.5360	0.5360	315,144
30 Aug 2023	0.5420	0.5420	0.5210	0.5340	0.5340	271,614
29 Aug 2023	0.5510	0.5560	0.5200	0.5460	0.5460	1,523,401
28 Aug 2023	0.5550	0.5590	0.5340	0.5460	0.5460	677,744
25 Aug 2023	0.5380	0.5540	0.5350	0.5540	0.5540	680,479
24 Aug 2023	0.5410	0.5520	0.5300	0.5500	0.5500	803,103
23 Aug 2023	0.5350	0.5550	0.5340	0.5490	0.5490	253,853
22 Aug 2023	0.5260	0.5600	0.5260	0.5600	0.5600	446,635
21 Aug 2023	0.5520	0.5770	0.5300	0.5500	0.5500	782,686
18 Aug 2023	0.5400	0.5670	0.5400	0.5600	0.5600	594,900
17 Aug 2023	0.5680	0.5690	0.5510	0.5570	0.5570	526,261
16 Aug 2023	0.5870	0.5870	0.5500	0.5690	0.5690	716,872
15 Aug 2023	0.5400	0.5960	0.5400	0.5450	0.5450	446,060
14 Aug 2023	0.5670	0.5700	0.5400	0.5600	0.5600	1,382,170
11 Aug 2023	0.5800	0.5800	0.5540	0.5670	0.5670	931,196
10 Aug 2023	0.5350	0.5880	0.5350	0.5790	0.5790	559,206
09 Aug 2023	0.5700	0.5700	0.5500	0.5690	0.5690	999,295
08 Aug 2023	0.6100	0.6100	0.5630	0.5760	0.5760	845,935
07 Aug 2023	0.6000	0.6000	0.5750	0.5940	0.5940	1,380,508
04 Aug 2023	0.6010	0.6180	0.5750	0.5970	0.5970	3,077,962
03 Aug 2023	0.6190	0.6290	0.6000	0.6260	0.6260	866,902
02 Aug 2023	0.6470	0.6470	0.6040	0.6260	0.6260	971,142
01 Aug 2023	0.6500	0.6500	0.6090	0.6410	0.6410	2,287,699
31 Jul 2023	0.6500	0.6870	0.6100	0.6360	0.6360	5,966,462
28 Jul 2023	0.5860	0.6100	0.5720	0.6050	0.6050	1,268,736
27 Jul 2023	0.5900	0.5900	0.5600	0.5860	0.5860	269,268
26 Jul 2023	0.6200	0.6200	0.5710	0.5950	0.5950	322,486
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,827.01+5.61(+0.01%)

CMC Crypto 200914.81+18.10(+2.02%)

Zenith Energy Ltd. (ZENA.OL)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,827.01
+5.61(+0.01%)

CMC Crypto 200
914.81
+18.10(+2.02%)