Petronor E&P Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.754	0.778	0.740	0.770	4.375	136,960
2022-09-26	0.750	0.790	0.730	0.740	4.204	625,144
2022-09-23	0.820	0.820	0.750	0.770	4.375	802,667
2022-09-22	0.820	0.825	0.800	0.819	4.653	183,695
2022-09-21	0.810	0.870	0.810	0.812	4.614	180,206
2022-09-20	0.830	0.850	0.785	0.809	4.598	458,135
2022-09-19	0.860	0.860	0.813	0.828	4.704	358,895
2022-09-16	0.925	0.925	0.869	0.871	4.949	531,067
2022-09-15	0.850	0.934	0.850	0.920	5.226	868,065
2022-09-14	0.810	0.836	0.800	0.820	4.659	227,700
2022-09-13	0.793	0.850	0.793	0.820	4.660	149,546
2022-09-12	0.835	0.839	0.789	0.820	4.659	210,120
2022-09-09	0.820	0.860	0.800	0.830	4.715	255,855
2022-09-08	0.785	0.820	0.776	0.819	4.651	300,162
2022-09-07	0.822	0.822	0.778	0.784	4.454	346,507
2022-09-06	0.830	0.850	0.810	0.810	4.602	396,072
2022-09-05	0.820	0.844	0.805	0.839	4.767	183,075
2022-09-02	0.820	0.865	0.800	0.820	4.659	452,917
2022-09-01	0.843	0.870	0.800	0.838	4.761	494,287
2022-08-31	0.907	0.907	0.832	0.858	4.875	677,392
2022-08-30	0.910	0.920	0.872	0.907	5.153	893,276
2022-08-29	0.960	0.977	0.911	0.963	5.470	564,999
2022-08-26	0.948	0.965	0.911	0.954	5.420	695,269
2022-08-25	0.890	0.950	0.863	0.925	5.255	675,758
2022-08-24	0.902	0.910	0.860	0.865	4.914	1,035,805
2022-08-23	0.880	0.900	0.838	0.900	5.113	457,959
2022-08-22	0.885	0.899	0.865	0.880	5.000	287,223
2022-08-19	0.920	0.921	0.852	0.895	5.085	542,335
2022-08-18	0.907	0.929	0.907	0.929	5.277	65,535
2022-08-17	0.925	0.925	0.905	0.914	5.190	85,033
2022-08-16	0.900	0.930	0.900	0.925	5.253	120,865
2022-08-15	0.940	0.949	0.910	0.920	5.227	166,842
2022-08-12	0.920	0.943	0.920	0.943	5.357	141,391
2022-08-11	0.940	0.940	0.912	0.920	5.227	269,558
2022-08-10	0.920	0.958	0.920	0.930	5.285	115,234
2022-08-09	0.910	0.950	0.900	0.940	5.339	146,815
2022-08-08	0.920	0.924	0.900	0.902	5.124	186,009
2022-08-05	0.932	0.933	0.915	0.924	5.249	180,359
2022-08-04	0.940	0.950	0.920	0.942	5.351	141,522
2022-08-03	0.930	0.955	0.930	0.946	5.375	70,989
2022-08-02	0.926	0.930	0.917	0.930	5.283	146,933
2022-08-01	0.940	0.945	0.916	0.916	5.204	174,710
2022-07-29	0.940	0.945	0.933	0.933	5.301	60,768
2022-07-28	0.940	0.970	0.930	0.930	5.284	236,473
2022-07-27	0.999	0.999	0.920	0.940	5.339	547,044
2022-07-26	0.999	1.020	0.982	0.999	5.674	240,572
2022-07-25	0.950	0.982	0.944	0.982	5.580	123,694
2022-07-22	0.945	0.970	0.938	0.960	5.454	154,621
2022-07-21	0.965	0.965	0.920	0.930	5.284	261,765
2022-07-20	0.950	0.970	0.930	0.965	5.480	198,268
2022-07-19	0.960	0.960	0.941	0.955	5.424	127,627
2022-07-18	0.930	0.974	0.920	0.960	5.454	219,223
2022-07-15	0.920	0.999	0.901	0.914	5.193	428,594
2022-07-14	1.010	1.048	0.890	0.900	5.113	743,725
2022-07-13	1.050	1.070	0.969	1.010	5.736	577,778
2022-07-12	1.092	1.102	1.010	1.025	5.823	424,251
2022-07-11	1.060	1.100	1.030	1.080	6.136	212,931
2022-07-08	1.088	1.100	1.040	1.062	6.031	208,014
2022-07-07	1.110	1.114	1.068	1.082	6.147	291,023
2022-07-06	1.130	1.147	1.090	1.106	6.283	308,240

← NewerPage 18 of 20 · 1,166 trading daysOlder →

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.