Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 7.650 | 7.777 | 7.650 | 7.740 | 4.397 | 165,940 |
| 2023-11-29 | 7.730 | 7.850 | 7.570 | 7.720 | 4.386 | 211,012 |
| 2023-11-28 | 7.650 | 7.779 | 7.601 | 7.661 | 4.352 | 135,094 |
| 2023-11-27 | 7.760 | 7.780 | 7.671 | 7.721 | 4.387 | 135,308 |
| 2023-11-24 | 7.570 | 7.759 | 7.570 | 7.750 | 4.403 | 143,405 |
| 2023-11-23 | 7.600 | 7.697 | 7.580 | 7.580 | 4.306 | 124,322 |
| 2023-11-22 | 7.650 | 7.750 | 7.606 | 7.650 | 4.346 | 96,344 |
| 2023-11-21 | 7.800 | 7.800 | 7.650 | 7.800 | 4.431 | 119,971 |
| 2023-11-20 | 7.710 | 7.816 | 7.603 | 7.797 | 4.430 | 99,995 |
| 2023-11-17 | 7.759 | 7.759 | 7.570 | 7.585 | 4.309 | 143,103 |
| 2023-11-16 | 7.900 | 7.917 | 7.570 | 7.760 | 4.409 | 279,944 |
| 2023-11-15 | 7.770 | 7.900 | 7.770 | 7.900 | 4.488 | 71,734 |
| 2023-11-14 | 7.850 | 7.850 | 7.771 | 7.847 | 4.458 | 61,619 |
| 2023-11-13 | 7.710 | 7.858 | 7.710 | 7.840 | 4.454 | 51,579 |
| 2023-11-10 | 7.800 | 7.800 | 7.670 | 7.710 | 4.380 | 84,889 |
| 2023-11-09 | 7.600 | 7.800 | 7.561 | 7.730 | 4.392 | 181,313 |
| 2023-11-08 | 7.650 | 7.650 | 7.550 | 7.649 | 4.346 | 122,752 |
| 2023-11-07 | 7.890 | 7.890 | 7.666 | 7.671 | 4.358 | 288,041 |
| 2023-11-06 | 7.751 | 7.892 | 7.751 | 7.786 | 4.423 | 186,184 |
| 2023-11-03 | 7.800 | 7.898 | 7.794 | 7.877 | 4.475 | 135,633 |
| 2023-11-02 | 7.810 | 7.937 | 7.745 | 7.820 | 4.443 | 166,679 |
| 2023-11-01 | 7.800 | 7.850 | 7.776 | 7.850 | 4.460 | 64,195 |
| 2023-10-31 | 7.949 | 7.949 | 7.828 | 7.949 | 4.516 | 32,230 |
| 2023-10-30 | 7.920 | 7.986 | 7.781 | 7.947 | 4.515 | 62,372 |
| 2023-10-27 | 7.790 | 7.915 | 7.651 | 7.915 | 4.497 | 90,949 |
| 2023-10-26 | 7.634 | 7.763 | 7.634 | 7.699 | 4.374 | 83,256 |
| 2023-10-25 | 7.700 | 7.879 | 7.501 | 7.730 | 4.392 | 150,685 |
| 2023-10-24 | 7.690 | 7.840 | 7.690 | 7.745 | 4.400 | 38,325 |
| 2023-10-23 | 7.822 | 7.849 | 7.710 | 7.798 | 4.430 | 96,701 |
| 2023-10-20 | 7.950 | 7.950 | 7.822 | 7.900 | 4.488 | 209,443 |
| 2023-10-19 | 7.924 | 7.979 | 7.901 | 7.940 | 4.511 | 110,723 |
| 2023-10-18 | 7.969 | 7.989 | 7.851 | 7.979 | 4.533 | 138,662 |
| 2023-10-17 | 8.000 | 8.009 | 7.905 | 7.969 | 4.527 | 56,919 |
| 2023-10-16 | 7.950 | 8.100 | 7.900 | 7.989 | 4.539 | 191,398 |
| 2023-10-13 | 7.877 | 7.934 | 7.801 | 7.910 | 4.494 | 108,052 |
| 2023-10-12 | 8.050 | 8.050 | 7.800 | 7.932 | 4.506 | 142,711 |
| 2023-10-11 | 8.080 | 8.080 | 7.904 | 7.969 | 4.527 | 62,844 |
| 2023-10-10 | 8.010 | 8.179 | 8.000 | 8.000 | 4.545 | 108,562 |
| 2023-10-09 | 7.820 | 8.191 | 7.820 | 7.960 | 4.522 | 73,095 |
| 2023-10-06 | 7.820 | 7.944 | 7.800 | 7.940 | 4.511 | 46,208 |
| 2023-10-05 | 7.950 | 7.950 | 7.860 | 7.900 | 4.488 | 50,234 |
| 2023-10-04 | 8.180 | 8.180 | 7.910 | 7.910 | 4.494 | 158,569 |
| 2023-10-03 | 8.315 | 8.315 | 8.220 | 8.220 | 4.670 | 179,196 |
| 2023-10-02 | 8.441 | 8.500 | 8.270 | 8.376 | 4.759 | 250,617 |
| 2023-09-29 | 8.500 | 8.500 | 8.358 | 8.420 | 4.784 | 102,775 |
| 2023-09-28 | 8.380 | 8.499 | 8.375 | 8.390 | 4.767 | 222,455 |
| 2023-09-27 | 8.290 | 8.389 | 8.290 | 8.374 | 4.757 | 131,810 |
| 2023-09-26 | 8.362 | 8.439 | 8.300 | 8.390 | 4.767 | 76,998 |
| 2023-09-25 | 8.370 | 8.390 | 8.330 | 8.365 | 4.752 | 142,294 |
| 2023-09-22 | 8.400 | 8.400 | 8.322 | 8.369 | 4.755 | 117,593 |
| 2023-09-21 | 8.340 | 8.440 | 8.340 | 8.420 | 4.784 | 229,972 |
| 2023-09-20 | 8.400 | 8.500 | 8.250 | 8.330 | 4.732 | 365,161 |
| 2023-09-19 | 8.300 | 8.390 | 8.300 | 8.390 | 4.767 | 167,431 |
| 2023-09-18 | 8.384 | 8.400 | 8.300 | 8.390 | 4.767 | 162,177 |
| 2023-09-15 | 8.380 | 8.480 | 8.253 | 8.396 | 4.770 | 119,467 |
| 2023-09-14 | 8.398 | 8.400 | 8.251 | 8.400 | 4.772 | 173,602 |
| 2023-09-13 | 8.300 | 8.450 | 8.226 | 8.373 | 4.757 | 140,203 |
| 2023-09-12 | 8.380 | 8.400 | 8.245 | 8.340 | 4.738 | 85,731 |
| 2023-09-11 | 8.200 | 8.350 | 8.200 | 8.350 | 4.744 | 133,705 |
| 2023-09-08 | 8.160 | 8.309 | 8.150 | 8.200 | 4.659 | 89,540 |
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.