Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 8.264 | 8.399 | 8.180 | 8.250 | 4.687 | 88,859 |
| 2023-09-06 | 8.380 | 8.380 | 8.251 | 8.340 | 4.738 | 82,409 |
| 2023-09-05 | 8.372 | 8.400 | 8.230 | 8.400 | 4.772 | 221,676 |
| 2023-09-04 | 8.400 | 8.400 | 8.310 | 8.378 | 4.760 | 141,919 |
| 2023-09-01 | 8.292 | 8.400 | 8.292 | 8.400 | 4.772 | 196,602 |
| 2023-08-31 | 8.300 | 8.334 | 8.219 | 8.260 | 4.693 | 45,942 |
| 2023-08-30 | 8.684 | 8.800 | 8.179 | 8.344 | 4.740 | 652,182 |
| 2023-08-29 | 8.420 | 8.669 | 8.279 | 8.600 | 4.886 | 379,471 |
| 2023-08-28 | 8.303 | 8.419 | 8.250 | 8.310 | 4.721 | 93,408 |
| 2023-08-25 | 8.310 | 8.420 | 8.300 | 8.399 | 4.772 | 50,775 |
| 2023-08-24 | 8.250 | 8.475 | 8.250 | 8.310 | 4.721 | 52,383 |
| 2023-08-23 | 8.370 | 8.370 | 8.050 | 8.260 | 4.693 | 172,341 |
| 2023-08-22 | 8.334 | 8.400 | 8.255 | 8.370 | 4.755 | 81,249 |
| 2023-08-21 | 8.336 | 8.477 | 8.321 | 8.399 | 4.772 | 61,195 |
| 2023-08-18 | 8.400 | 8.490 | 8.320 | 8.400 | 4.772 | 88,680 |
| 2023-08-17 | 8.450 | 8.650 | 8.350 | 8.455 | 4.804 | 179,122 |
| 2023-08-16 | 8.460 | 8.525 | 8.430 | 8.451 | 4.801 | 85,700 |
| 2023-08-15 | 8.502 | 8.580 | 8.495 | 8.559 | 4.863 | 59,063 |
| 2023-08-14 | 8.600 | 8.600 | 8.471 | 8.540 | 4.852 | 158,446 |
| 2023-08-11 | 8.600 | 8.650 | 8.490 | 8.610 | 4.892 | 203,591 |
| 2023-08-10 | 8.520 | 8.680 | 8.520 | 8.600 | 4.886 | 124,927 |
| 2023-08-09 | 8.421 | 8.640 | 8.421 | 8.580 | 4.875 | 141,814 |
| 2023-08-08 | 8.510 | 8.513 | 8.408 | 8.480 | 4.818 | 58,256 |
| 2023-08-07 | 8.450 | 8.600 | 8.437 | 8.600 | 4.886 | 175,855 |
| 2023-08-04 | 8.400 | 8.610 | 8.400 | 8.534 | 4.848 | 159,387 |
| 2023-08-03 | 8.360 | 8.399 | 8.221 | 8.380 | 4.761 | 121,958 |
| 2023-08-02 | 8.501 | 8.501 | 8.332 | 8.453 | 4.802 | 92,978 |
| 2023-08-01 | 8.558 | 8.640 | 8.432 | 8.540 | 4.852 | 129,534 |
| 2023-07-31 | 8.630 | 8.630 | 8.401 | 8.600 | 4.886 | 189,745 |
| 2023-07-28 | 8.680 | 8.680 | 8.488 | 8.565 | 4.866 | 133,640 |
| 2023-07-27 | 8.650 | 8.700 | 8.506 | 8.612 | 4.893 | 234,343 |
| 2023-07-26 | 8.645 | 8.650 | 8.561 | 8.570 | 4.869 | 136,504 |
| 2023-07-25 | 8.590 | 8.650 | 8.481 | 8.650 | 4.914 | 203,515 |
| 2023-07-24 | 8.370 | 8.730 | 8.370 | 8.550 | 4.857 | 470,829 |
| 2023-07-21 | 8.175 | 8.286 | 8.071 | 8.257 | 4.691 | 140,757 |
| 2023-07-20 | 8.200 | 8.200 | 8.135 | 8.160 | 4.636 | 74,938 |
| 2023-07-19 | 8.007 | 8.279 | 8.007 | 8.162 | 4.637 | 107,566 |
| 2023-07-18 | 8.040 | 8.149 | 7.992 | 8.135 | 4.622 | 76,694 |
| 2023-07-17 | 8.420 | 8.420 | 8.003 | 8.003 | 4.547 | 124,202 |
| 2023-07-14 | 8.359 | 8.400 | 8.251 | 8.322 | 4.728 | 121,113 |
| 2023-07-13 | 8.400 | 8.498 | 8.231 | 8.324 | 4.729 | 267,719 |
| 2023-07-12 | 8.200 | 8.399 | 8.200 | 8.374 | 4.757 | 263,020 |
| 2023-07-11 | 8.061 | 8.237 | 8.061 | 8.227 | 4.674 | 123,414 |
| 2023-07-10 | 8.031 | 8.150 | 8.019 | 8.140 | 4.625 | 173,381 |
| 2023-07-07 | 7.964 | 8.030 | 7.894 | 8.000 | 4.545 | 109,347 |
| 2023-07-06 | 7.899 | 7.992 | 7.810 | 7.940 | 4.511 | 136,583 |
| 2023-07-05 | 7.840 | 7.840 | 7.800 | 7.830 | 4.448 | 27,433 |
| 2023-07-04 | 7.930 | 8.000 | 7.841 | 7.919 | 4.499 | 62,819 |
| 2023-07-03 | 8.000 | 8.000 | 7.841 | 7.950 | 4.517 | 65,594 |
| 2023-06-30 | 7.803 | 7.899 | 7.750 | 7.870 | 4.471 | 124,354 |
| 2023-06-29 | 8.055 | 8.059 | 7.755 | 7.851 | 4.460 | 232,466 |
| 2023-06-28 | 8.400 | 8.400 | 7.802 | 8.008 | 4.550 | 1,563,623 |
| 2023-06-27 | 7.000 | 7.097 | 6.672 | 6.926 | 3.935 | 214,134 |
| 2023-06-26 | 6.969 | 7.000 | 6.741 | 7.000 | 3.977 | 207,584 |
| 2023-06-23 | 7.010 | 7.010 | 6.820 | 6.969 | 3.959 | 165,499 |
| 2023-06-22 | 7.121 | 7.130 | 7.020 | 7.020 | 3.988 | 115,965 |
| 2023-06-21 | 7.150 | 7.240 | 7.100 | 7.102 | 4.035 | 126,991 |
| 2023-06-20 | 7.200 | 7.300 | 7.150 | 7.160 | 4.068 | 98,339 |
| 2023-06-19 | 7.200 | 7.339 | 7.100 | 7.250 | 4.119 | 173,550 |
| 2023-06-16 | 7.310 | 7.498 | 7.140 | 7.349 | 4.175 | 110,597 |
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.