Petronor E&P Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.210	1.247	1.122	1.163	6.608	996,107
2022-07-04	1.090	1.220	1.077	1.199	6.812	1,709,779
2022-07-01	1.076	1.100	1.056	1.090	6.193	270,196
2022-06-30	1.092	1.092	1.048	1.070	6.079	338,660
2022-06-29	1.097	1.099	1.030	1.092	6.204	454,208
2022-06-28	1.090	1.110	1.086	1.090	6.195	450,998
2022-06-27	1.090	1.124	1.038	1.084	6.158	894,289
2022-06-24	1.019	1.069	1.000	1.060	6.022	1,210,590
2022-06-23	0.920	1.030	0.920	1.011	5.744	819,928
2022-06-22	0.900	0.940	0.890	0.926	5.261	348,211
2022-06-21	0.930	0.930	0.891	0.900	5.113	79,875
2022-06-20	0.921	0.937	0.900	0.900	5.113	112,918
2022-06-17	0.901	0.940	0.900	0.920	5.227	101,562
2022-06-16	0.920	0.925	0.900	0.901	5.119	168,860
2022-06-15	0.920	0.928	0.900	0.920	5.226	109,395
2022-06-14	0.910	0.940	0.882	0.910	5.170	245,542
2022-06-13	0.950	0.950	0.914	0.920	5.227	233,749
2022-06-10	0.970	0.997	0.954	0.965	5.480	199,599
2022-06-09	0.990	1.010	0.965	0.990	5.624	176,570
2022-06-08	1.000	1.010	0.960	0.981	5.570	279,487
2022-06-07	1.005	1.010	0.930	0.983	5.585	213,836
2022-06-03	1.030	1.054	1.000	1.020	5.795	230,996
2022-06-02	1.036	1.050	1.000	1.024	5.818	236,295
2022-06-01	1.054	1.080	0.996	1.012	5.749	410,220
2022-05-31	0.980	1.070	0.960	1.035	5.880	1,280,701
2022-05-30	0.989	0.989	0.941	0.951	5.403	281,671
2022-05-27	0.989	0.990	0.940	0.950	5.397	1,112,515
2022-05-25	0.950	0.950	0.920	0.930	5.285	211,626
2022-05-24	0.950	0.950	0.920	0.921	5.230	304,738
2022-05-23	0.950	0.980	0.920	0.923	5.244	444,931
2022-05-20	0.940	0.980	0.923	0.940	5.340	507,320
2022-05-19	0.870	0.958	0.850	0.930	5.284	927,711
2022-05-18	0.818	0.960	0.818	0.864	4.910	302,113
2022-05-16	0.810	0.840	0.803	0.840	4.772	172,296
2022-05-13	0.820	0.840	0.810	0.819	4.653	92,330
2022-05-12	0.820	0.840	0.801	0.820	4.659	75,521
2022-05-11	0.830	0.840	0.801	0.820	4.659	71,413
2022-05-10	0.800	0.810	0.778	0.799	4.541	188,322
2022-05-09	0.810	0.830	0.803	0.814	4.625	109,416
2022-05-06	0.801	0.845	0.800	0.816	4.636	187,465
2022-05-05	0.790	0.870	0.790	0.852	4.839	310,799
2022-05-04	0.799	0.809	0.778	0.795	4.517	89,036
2022-05-03	0.790	0.806	0.780	0.780	4.431	149,960
2022-05-02	0.800	0.814	0.780	0.803	4.563	95,843
2022-04-29	0.800	0.810	0.780	0.810	4.601	142,031
2022-04-28	0.805	0.823	0.757	0.807	4.582	257,643
2022-04-27	0.825	0.825	0.805	0.820	4.659	92,882
2022-04-26	0.820	0.825	0.802	0.822	4.669	81,012
2022-04-25	0.802	0.820	0.795	0.802	4.556	210,100
2022-04-22	0.818	0.819	0.801	0.819	4.650	69,289
2022-04-21	0.826	0.830	0.810	0.820	4.659	176,326
2022-04-20	0.840	0.860	0.810	0.826	4.690	206,112
2022-04-19	0.850	0.880	0.820	0.840	4.772	210,717
2022-04-13	0.805	0.840	0.805	0.840	4.772	228,520
2022-04-12	0.837	0.837	0.790	0.810	4.602	912,053
2022-04-11	0.840	0.900	0.820	0.852	4.839	1,352,562
2022-04-08	0.970	0.987	0.951	0.970	5.511	152,076
2022-04-07	0.937	0.964	0.930	0.950	5.397	226,513
2022-04-06	0.976	0.990	0.951	0.968	5.499	220,036
2022-04-05	0.980	0.990	0.960	0.976	5.542	287,975

← NewerPage 19 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.