Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.100 | 8.237 | 8.080 | 8.237 | 4.680 | 613,186 |
| 2024-02-26 | 8.070 | 8.145 | 8.070 | 8.133 | 4.621 | 122,978 |
| 2024-02-23 | 8.170 | 8.170 | 8.000 | 8.120 | 4.613 | 169,137 |
| 2024-02-22 | 8.240 | 8.357 | 8.095 | 8.130 | 4.619 | 318,039 |
| 2024-02-21 | 8.700 | 8.700 | 8.200 | 8.350 | 4.744 | 709,204 |
| 2024-02-20 | 8.620 | 8.750 | 8.411 | 8.750 | 4.971 | 531,477 |
| 2024-02-19 | 8.300 | 8.590 | 8.300 | 8.590 | 4.880 | 258,352 |
| 2024-02-16 | 8.100 | 8.300 | 8.043 | 8.300 | 4.715 | 184,354 |
| 2024-02-15 | 7.982 | 8.010 | 7.907 | 7.960 | 4.522 | 119,533 |
| 2024-02-14 | 7.800 | 7.954 | 7.800 | 7.908 | 4.493 | 96,242 |
| 2024-02-13 | 7.700 | 7.900 | 7.700 | 7.803 | 4.433 | 125,097 |
| 2024-02-12 | 7.700 | 7.769 | 7.610 | 7.760 | 4.409 | 93,224 |
| 2024-02-09 | 7.672 | 7.769 | 7.672 | 7.750 | 4.403 | 42,160 |
| 2024-02-08 | 7.652 | 7.746 | 7.621 | 7.730 | 4.392 | 79,387 |
| 2024-02-07 | 7.750 | 7.770 | 7.650 | 7.750 | 4.403 | 123,085 |
| 2024-02-06 | 7.700 | 7.740 | 7.670 | 7.740 | 4.397 | 245,346 |
| 2024-02-05 | 7.810 | 7.810 | 7.705 | 7.770 | 4.414 | 109,528 |
| 2024-02-02 | 7.750 | 7.847 | 7.750 | 7.830 | 4.448 | 49,249 |
| 2024-02-01 | 7.802 | 7.850 | 7.766 | 7.850 | 4.460 | 38,616 |
| 2024-01-31 | 8.020 | 8.020 | 7.800 | 7.850 | 4.460 | 147,307 |
| 2024-01-30 | 8.000 | 8.000 | 7.900 | 7.900 | 4.488 | 95,650 |
| 2024-01-29 | 8.000 | 8.049 | 7.857 | 8.000 | 4.545 | 111,027 |
| 2024-01-26 | 7.800 | 8.012 | 7.800 | 8.000 | 4.545 | 38,425 |
| 2024-01-25 | 7.920 | 8.070 | 7.900 | 7.900 | 4.488 | 107,973 |
| 2024-01-24 | 8.000 | 8.019 | 7.937 | 7.975 | 4.531 | 17,660 |
| 2024-01-23 | 8.120 | 8.120 | 7.800 | 8.019 | 4.556 | 158,382 |
| 2024-01-22 | 7.999 | 8.120 | 7.950 | 8.120 | 4.613 | 138,522 |
| 2024-01-19 | 7.950 | 8.000 | 7.886 | 7.960 | 4.522 | 92,089 |
| 2024-01-18 | 7.900 | 7.966 | 7.832 | 7.948 | 4.515 | 45,391 |
| 2024-01-17 | 8.130 | 8.130 | 7.937 | 7.941 | 4.511 | 81,953 |
| 2024-01-16 | 8.150 | 8.150 | 8.002 | 8.080 | 4.590 | 52,079 |
| 2024-01-15 | 8.151 | 8.200 | 8.102 | 8.199 | 4.658 | 101,367 |
| 2024-01-12 | 8.020 | 8.349 | 8.020 | 8.268 | 4.697 | 199,363 |
| 2024-01-11 | 8.210 | 8.269 | 8.000 | 8.000 | 4.545 | 110,038 |
| 2024-01-10 | 8.199 | 8.253 | 8.150 | 8.210 | 4.664 | 195,264 |
| 2024-01-09 | 8.055 | 8.250 | 7.999 | 8.087 | 4.594 | 567,412 |
| 2024-01-08 | 8.000 | 8.000 | 7.841 | 7.950 | 4.517 | 298,260 |
| 2024-01-05 | 8.120 | 8.120 | 7.950 | 8.000 | 4.545 | 145,275 |
| 2024-01-04 | 7.800 | 8.188 | 7.800 | 8.090 | 4.596 | 189,887 |
| 2024-01-03 | 7.900 | 7.998 | 7.700 | 7.860 | 4.465 | 115,571 |
| 2024-01-02 | 8.300 | 8.300 | 7.800 | 8.054 | 4.576 | 269,995 |
| 2023-12-29 | 7.680 | 8.300 | 7.649 | 8.150 | 4.630 | 765,842 |
| 2023-12-28 | 7.650 | 7.780 | 7.640 | 7.680 | 4.363 | 122,952 |
| 2023-12-27 | 7.750 | 7.800 | 7.700 | 7.770 | 4.414 | 196,021 |
| 2023-12-22 | 7.710 | 7.800 | 7.630 | 7.740 | 4.397 | 179,734 |
| 2023-12-21 | 7.700 | 7.838 | 7.700 | 7.789 | 4.425 | 172,236 |
| 2023-12-20 | 7.700 | 7.800 | 7.700 | 7.799 | 4.431 | 65,873 |
| 2023-12-19 | 7.710 | 7.800 | 7.700 | 7.754 | 4.405 | 128,831 |
| 2023-12-18 | 7.400 | 7.734 | 7.400 | 7.650 | 4.346 | 153,875 |
| 2023-12-15 | 7.280 | 7.330 | 7.259 | 7.330 | 4.164 | 118,485 |
| 2023-12-14 | 7.250 | 7.319 | 7.250 | 7.290 | 4.142 | 112,464 |
| 2023-12-13 | 7.120 | 7.195 | 7.100 | 7.195 | 4.088 | 96,483 |
| 2023-12-12 | 7.280 | 7.369 | 7.154 | 7.242 | 4.114 | 202,922 |
| 2023-12-11 | 7.200 | 7.349 | 7.200 | 7.300 | 4.147 | 69,502 |
| 2023-12-08 | 7.198 | 7.300 | 7.100 | 7.200 | 4.091 | 137,424 |
| 2023-12-07 | 7.250 | 7.294 | 7.131 | 7.200 | 4.091 | 195,358 |
| 2023-12-06 | 7.414 | 7.460 | 7.301 | 7.335 | 4.167 | 91,237 |
| 2023-12-05 | 7.430 | 7.529 | 7.430 | 7.459 | 4.238 | 48,324 |
| 2023-12-04 | 7.658 | 7.658 | 7.362 | 7.580 | 4.306 | 155,579 |
| 2023-12-01 | 7.662 | 7.690 | 7.602 | 7.679 | 4.363 | 49,375 |
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.