Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.900 | 9.920 | 9.830 | 9.920 | 5.636 | 84,036 |
| 2024-08-21 | 9.800 | 9.960 | 9.800 | 9.960 | 5.659 | 48,086 |
| 2024-08-20 | 10.100 | 10.100 | 9.850 | 9.880 | 5.613 | 148,209 |
| 2024-08-19 | 10.080 | 10.160 | 10.020 | 10.040 | 5.704 | 63,910 |
| 2024-08-16 | 10.100 | 10.160 | 10.000 | 10.080 | 5.727 | 79,506 |
| 2024-08-15 | 10.160 | 10.200 | 10.060 | 10.080 | 5.727 | 127,737 |
| 2024-08-14 | 10.100 | 10.240 | 9.900 | 10.180 | 5.784 | 158,489 |
| 2024-08-13 | 10.000 | 10.040 | 9.900 | 10.020 | 5.693 | 47,880 |
| 2024-08-12 | 9.780 | 9.980 | 9.780 | 9.980 | 5.670 | 78,959 |
| 2024-08-09 | 9.900 | 10.000 | 9.760 | 9.780 | 5.556 | 119,830 |
| 2024-08-08 | 10.160 | 10.160 | 9.720 | 9.900 | 5.624 | 120,016 |
| 2024-08-07 | 9.660 | 10.140 | 9.660 | 10.140 | 5.761 | 232,879 |
| 2024-08-06 | 9.700 | 9.840 | 9.490 | 9.540 | 5.420 | 237,690 |
| 2024-08-05 | 9.700 | 9.760 | 9.040 | 9.390 | 5.335 | 815,320 |
| 2024-08-02 | 10.240 | 10.240 | 9.950 | 9.950 | 5.653 | 248,367 |
| 2024-08-01 | 10.240 | 10.300 | 10.080 | 10.260 | 5.829 | 272,667 |
| 2024-07-31 | 10.100 | 10.200 | 9.970 | 10.200 | 5.795 | 146,864 |
| 2024-07-30 | 10.240 | 10.240 | 9.930 | 9.980 | 5.670 | 195,790 |
| 2024-07-29 | 10.400 | 10.420 | 10.240 | 10.240 | 5.818 | 183,433 |
| 2024-07-26 | 10.500 | 10.500 | 10.360 | 10.360 | 5.886 | 81,461 |
| 2024-07-25 | 10.600 | 10.620 | 10.400 | 10.500 | 5.965 | 235,623 |
| 2024-07-24 | 10.600 | 10.720 | 10.600 | 10.660 | 6.056 | 112,189 |
| 2024-07-23 | 10.640 | 10.760 | 10.540 | 10.600 | 6.022 | 228,734 |
| 2024-07-22 | 10.740 | 10.820 | 10.620 | 10.620 | 6.033 | 153,823 |
| 2024-07-19 | 10.900 | 10.900 | 10.640 | 10.700 | 6.079 | 123,704 |
| 2024-07-18 | 10.740 | 10.880 | 10.740 | 10.860 | 6.170 | 82,311 |
| 2024-07-17 | 10.760 | 10.760 | 10.660 | 10.740 | 6.102 | 94,790 |
| 2024-07-16 | 10.700 | 10.700 | 10.620 | 10.640 | 6.045 | 62,948 |
| 2024-07-15 | 10.600 | 10.880 | 10.600 | 10.620 | 6.033 | 207,291 |
| 2024-07-12 | 10.560 | 10.660 | 10.440 | 10.580 | 6.011 | 178,615 |
| 2024-07-11 | 10.440 | 10.580 | 10.360 | 10.440 | 5.931 | 294,179 |
| 2024-07-10 | 10.300 | 10.460 | 10.300 | 10.400 | 5.909 | 143,701 |
| 2024-07-09 | 10.400 | 10.400 | 10.260 | 10.340 | 5.874 | 101,399 |
| 2024-07-08 | 10.540 | 10.540 | 10.280 | 10.300 | 5.852 | 235,728 |
| 2024-07-05 | 10.540 | 10.540 | 10.280 | 10.280 | 5.840 | 259,963 |
| 2024-07-04 | 10.380 | 10.460 | 10.240 | 10.380 | 5.897 | 267,884 |
| 2024-07-03 | 10.300 | 10.320 | 10.220 | 10.320 | 5.863 | 234,269 |
| 2024-07-02 | 10.380 | 10.380 | 10.120 | 10.140 | 5.761 | 292,001 |
| 2024-07-01 | 10.120 | 10.360 | 9.990 | 10.300 | 5.852 | 306,491 |
| 2024-06-28 | 9.810 | 10.040 | 9.810 | 9.980 | 5.670 | 274,260 |
| 2024-06-27 | 9.700 | 9.850 | 9.660 | 9.840 | 5.590 | 343,624 |
| 2024-06-26 | 9.740 | 9.750 | 9.610 | 9.690 | 5.505 | 147,545 |
| 2024-06-25 | 9.950 | 9.980 | 9.640 | 9.660 | 5.488 | 206,983 |
| 2024-06-24 | 9.680 | 9.870 | 9.500 | 9.870 | 5.607 | 859,775 |
| 2024-06-21 | 9.640 | 9.700 | 9.510 | 9.610 | 5.460 | 433,886 |
| 2024-06-20 | 9.360 | 9.700 | 9.360 | 9.640 | 5.477 | 427,451 |
| 2024-06-19 | 9.540 | 9.540 | 9.400 | 9.410 | 5.346 | 100,817 |
| 2024-06-18 | 9.400 | 9.520 | 9.370 | 9.420 | 5.352 | 358,673 |
| 2024-06-17 | 9.300 | 9.470 | 9.280 | 9.410 | 5.346 | 264,546 |
| 2024-06-14 | 9.250 | 9.370 | 9.050 | 9.370 | 5.323 | 809,037 |
| 2024-06-13 | 9.400 | 9.440 | 9.210 | 9.330 | 5.301 | 218,966 |
| 2024-06-12 | 9.500 | 9.500 | 9.320 | 9.440 | 5.363 | 251,957 |
| 2024-06-11 | 9.450 | 9.570 | 9.330 | 9.430 | 5.357 | 422,775 |
| 2024-06-10 | 9.300 | 9.500 | 9.300 | 9.420 | 5.352 | 187,225 |
| 2024-06-07 | 9.500 | 9.500 | 9.300 | 9.300 | 5.284 | 179,804 |
| 2024-06-06 | 9.390 | 9.480 | 9.310 | 9.400 | 5.340 | 278,558 |
| 2024-06-05 | 9.400 | 9.410 | 9.200 | 9.290 | 5.278 | 235,063 |
| 2024-06-04 | 9.430 | 9.430 | 9.200 | 9.280 | 5.272 | 656,737 |
| 2024-06-03 | 9.480 | 9.700 | 9.400 | 9.430 | 5.357 | 578,100 |
| 2024-05-31 | 9.560 | 9.660 | 9.360 | 9.450 | 5.369 | 658,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 3.2500 NOK |
| 2025-05-23 | 2.2000 NOK |
| 2025-01-27 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.