UK markets close in 1 hour 44 minutes

Questerre Energy Corporation (QEC.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.7180-0.0360 (-2.05%)
As of 02:53PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.73001.73001.66001.71801.7180521,341
18 Apr 20241.73401.76401.67001.75401.7540311,243
17 Apr 20241.74001.78201.73001.76601.7660142,281
16 Apr 20241.78001.78001.72201.76401.7640263,073
15 Apr 20241.77601.78201.73201.78001.7800456,919
12 Apr 20241.83601.83601.77601.77601.7760624,476
11 Apr 20241.85001.85001.78601.79801.7980380,585
10 Apr 20241.78001.85401.78001.81401.8140350,513
09 Apr 20241.86001.86001.81201.82001.8200724,413
08 Apr 20241.80001.84801.80001.84601.8460571,559
05 Apr 20241.85001.85001.82201.84801.8480407,309
04 Apr 20241.79001.85601.79001.82601.8260675,569
03 Apr 20241.77001.83601.77001.81001.8100512,713
02 Apr 20241.78001.84001.78001.79801.7980330,790
27 Mar 20241.75801.80801.75801.80801.8080257,411
26 Mar 20241.78001.81001.77401.79601.7960798,227
25 Mar 20241.81001.81001.75001.77001.7700732,098
22 Mar 20241.91401.91401.78801.79601.79602,534,685
21 Mar 20241.90001.92801.84601.91001.9100956,587
20 Mar 20241.91601.93801.88601.90601.9060628,475
19 Mar 20241.90401.92001.90201.92001.9200125,754
18 Mar 20241.94001.94001.88401.91801.9180607,426
15 Mar 20241.96801.96801.91201.92201.9220404,495
14 Mar 20241.94801.96801.92201.92801.9280524,620
13 Mar 20241.93602.04001.93601.95001.9500718,261
12 Mar 20241.88802.00001.88801.96601.96601,672,105
11 Mar 20241.91001.94401.90001.93001.9300742,588
08 Mar 20241.87201.93601.86001.91001.91001,277,400
07 Mar 20241.82401.93801.82401.87201.8720876,517
06 Mar 20241.86001.88001.82001.86001.8600501,221
05 Mar 20241.92801.92801.83001.84801.8480606,639
04 Mar 20241.95801.95801.87001.87601.8760747,698
01 Mar 20241.98801.98801.91001.92601.92601,369,953
29 Feb 20241.96002.00001.95201.96601.96601,020,351
28 Feb 20241.99001.99001.93601.95001.95002,255,007
27 Feb 20242.08502.10001.93202.00502.00504,010,009
26 Feb 20241.99802.11001.98402.09502.09503,423,925
23 Feb 20241.97002.03501.94001.96201.96201,968,422
22 Feb 20241.96201.97801.91401.92001.92001,074,943
21 Feb 20242.00002.05001.96201.97001.97001,630,487
20 Feb 20241.95801.99001.94801.97001.9700943,914
19 Feb 20241.93201.97201.92801.93001.9300596,079
16 Feb 20241.95001.95801.92801.95001.9500666,566
15 Feb 20241.98001.98601.92001.93801.9380883,421
14 Feb 20242.00002.00001.96001.96201.9620928,546
13 Feb 20242.00002.03501.96802.00002.0000657,186
12 Feb 20241.99802.04001.95801.99401.99402,285,445
09 Feb 20241.92401.98001.89401.96801.96801,338,074
08 Feb 20241.95601.95601.85001.88001.88001,346,708
07 Feb 20241.95001.97201.90201.92401.92401,351,029
06 Feb 20241.97002.00001.90601.92001.92001,561,557
05 Feb 20242.06002.15001.95201.95201.95203,447,032
02 Feb 20241.89802.11001.85202.06002.06004,599,429
01 Feb 20241.90201.97001.85001.89601.89606,295,639
31 Jan 20242.12002.16501.95601.98801.98807,401,197
30 Jan 20242.25002.36502.01002.15502.15507,461,537
29 Jan 20242.10002.68002.10002.27002.270042,012,363
26 Jan 20241.65402.06001.58202.02002.020028,635,134
25 Jan 20241.34801.34801.30601.32001.3200370,052
24 Jan 20241.31401.35001.31401.33801.3380386,537
23 Jan 20241.31001.35001.31001.34601.3460540,715
22 Jan 20241.35001.35001.33001.33601.3360308,924
19 Jan 20241.39001.39001.33601.33601.3360197,941
18 Jan 20241.32401.39801.32401.38001.3800116,282
17 Jan 20241.35201.38001.34201.34401.3440178,237
16 Jan 20241.36201.39801.35001.36001.3600312,053
15 Jan 20241.39801.41201.36201.38601.3860144,925
12 Jan 20241.35601.39001.35401.36801.3680536,931
11 Jan 20241.40001.40001.35601.35601.3560451,109
10 Jan 20241.40001.41801.37001.37201.3720409,328
09 Jan 20241.40801.42001.38001.40001.4000300,872
08 Jan 20241.43001.45601.40601.43001.4300898,057
05 Jan 20241.40201.43401.37001.43201.4320870,969
04 Jan 20241.39801.43001.39001.43001.4300821,070
03 Jan 20241.37201.40601.37001.38001.3800733,719
02 Jan 20241.44601.44801.37001.40601.4060909,671
29 Dec 20231.35001.40001.32601.37001.37002,468,441
28 Dec 20231.35401.37001.34401.35201.35201,480,312
27 Dec 20231.37201.41801.35801.37001.37001,579,199
22 Dec 20231.37001.39801.37001.39001.39001,278,480
21 Dec 20231.40001.41601.38201.38801.3880791,592
20 Dec 20231.41001.44401.40001.41601.4160778,572
19 Dec 20231.42801.44601.40001.41001.4100534,826
18 Dec 20231.44801.45801.38001.42001.4200614,853
15 Dec 20231.38201.42801.38201.42801.4280378,560
14 Dec 20231.49401.49401.37001.41001.4100608,339
13 Dec 20231.40201.47001.37001.40201.4020819,347
12 Dec 20231.42001.44801.41001.41201.4120461,579
11 Dec 20231.44801.45801.39801.42001.42001,017,249
08 Dec 20231.44401.48001.44201.45001.4500689,881
07 Dec 20231.50001.50001.43801.48001.48001,153,847
06 Dec 20231.51001.51001.45801.48001.4800363,876
05 Dec 20231.51001.54001.45401.47201.47201,186,926
04 Dec 20231.52001.56801.48001.54001.5400533,513
01 Dec 20231.57001.57001.51601.54601.5460690,807
30 Nov 20231.52401.55801.51601.53001.53001,436,792
29 Nov 20231.52001.52001.48201.51401.5140506,547
28 Nov 20231.48201.52001.47001.49201.49201,099,483
27 Nov 20231.47801.54001.47801.48601.4860644,516
24 Nov 20231.48601.54201.48601.51601.5160313,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...