Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.940 | 10.940 | 10.580 | 10.720 | 7.124 | 229,358 |
| 2025-02-12 | 11.100 | 11.100 | 10.900 | 10.900 | 7.244 | 235,241 |
| 2025-02-11 | 11.060 | 11.280 | 11.020 | 11.100 | 7.377 | 147,789 |
| 2025-02-10 | 11.120 | 11.220 | 11.000 | 11.060 | 7.350 | 316,203 |
| 2025-02-07 | 11.300 | 11.320 | 11.100 | 11.200 | 7.443 | 217,853 |
| 2025-02-06 | 11.180 | 11.400 | 11.160 | 11.300 | 7.510 | 233,382 |
| 2025-02-05 | 11.600 | 11.680 | 11.140 | 11.360 | 7.550 | 432,952 |
| 2025-02-04 | 11.940 | 11.940 | 11.320 | 11.720 | 7.789 | 471,938 |
| 2025-02-03 | 12.280 | 12.280 | 11.680 | 11.940 | 7.935 | 459,376 |
| 2025-01-31 | 12.000 | 12.500 | 12.000 | 12.280 | 8.161 | 753,373 |
| 2025-01-30 | 11.640 | 12.200 | 11.640 | 12.020 | 7.988 | 365,115 |
| 2025-01-29 | 11.800 | 11.800 | 11.560 | 11.680 | 7.762 | 243,794 |
| 2025-01-28 | 11.600 | 11.720 | 11.460 | 11.560 | 7.683 | 194,600 |
| 2025-01-27 | 12.040 | 12.040 | 11.300 | 11.400 | 7.576 | 602,645 |
| 2025-01-24 | 14.040 | 14.040 | 13.680 | 13.780 | 7.829 | 303,048 |
| 2025-01-23 | 13.900 | 14.060 | 13.860 | 14.000 | 7.954 | 376,914 |
| 2025-01-22 | 13.500 | 13.960 | 13.500 | 13.900 | 7.897 | 408,870 |
| 2025-01-21 | 13.720 | 13.820 | 13.300 | 13.640 | 7.749 | 329,955 |
| 2025-01-20 | 13.900 | 13.960 | 13.780 | 13.840 | 7.863 | 158,529 |
| 2025-01-17 | 14.000 | 14.000 | 13.840 | 13.960 | 7.931 | 343,567 |
| 2025-01-16 | 14.020 | 14.020 | 13.700 | 13.980 | 7.942 | 160,853 |
| 2025-01-15 | 14.100 | 14.180 | 13.760 | 13.860 | 7.874 | 403,337 |
| 2025-01-14 | 13.920 | 14.120 | 13.920 | 14.100 | 8.011 | 211,459 |
| 2025-01-13 | 14.100 | 14.280 | 13.840 | 14.060 | 7.988 | 288,373 |
| 2025-01-10 | 13.720 | 14.100 | 13.420 | 14.040 | 7.976 | 488,965 |
| 2025-01-09 | 14.000 | 14.140 | 13.740 | 13.800 | 7.840 | 338,448 |
| 2025-01-08 | 14.180 | 14.180 | 13.900 | 14.180 | 8.056 | 262,474 |
| 2025-01-07 | 14.200 | 14.380 | 13.900 | 14.120 | 8.022 | 517,925 |
| 2025-01-06 | 14.000 | 14.260 | 13.800 | 14.220 | 8.079 | 781,548 |
| 2025-01-03 | 13.260 | 13.860 | 13.200 | 13.860 | 7.874 | 755,058 |
| 2025-01-02 | 13.000 | 13.220 | 12.600 | 13.180 | 7.488 | 692,941 |
| 2024-12-30 | 12.280 | 12.800 | 12.120 | 12.760 | 7.249 | 394,034 |
| 2024-12-27 | 12.180 | 12.440 | 12.040 | 12.280 | 6.977 | 460,270 |
| 2024-12-23 | 11.380 | 12.180 | 11.300 | 12.180 | 6.920 | 944,020 |
| 2024-12-20 | 11.140 | 11.340 | 10.880 | 11.280 | 6.408 | 449,176 |
| 2024-12-19 | 10.400 | 11.180 | 10.400 | 11.180 | 6.352 | 486,271 |
| 2024-12-18 | 10.400 | 10.500 | 10.380 | 10.440 | 5.931 | 138,812 |
| 2024-12-17 | 10.480 | 10.480 | 10.160 | 10.360 | 5.886 | 128,136 |
| 2024-12-16 | 10.260 | 10.400 | 10.120 | 10.340 | 5.874 | 99,794 |
| 2024-12-13 | 10.400 | 10.400 | 10.280 | 10.360 | 5.886 | 142,937 |
| 2024-12-12 | 10.480 | 10.480 | 10.280 | 10.320 | 5.863 | 54,069 |
| 2024-12-11 | 10.280 | 10.460 | 10.260 | 10.460 | 5.943 | 134,241 |
| 2024-12-10 | 10.300 | 10.380 | 10.200 | 10.380 | 5.897 | 110,828 |
| 2024-12-09 | 10.220 | 10.400 | 10.200 | 10.240 | 5.818 | 125,279 |
| 2024-12-06 | 10.300 | 10.300 | 10.120 | 10.200 | 5.795 | 133,348 |
| 2024-12-05 | 10.520 | 10.520 | 10.120 | 10.400 | 5.909 | 127,266 |
| 2024-12-04 | 10.040 | 10.480 | 10.040 | 10.380 | 5.897 | 166,649 |
| 2024-12-03 | 9.910 | 10.220 | 9.910 | 10.160 | 5.772 | 172,289 |
| 2024-12-02 | 10.020 | 10.320 | 9.600 | 10.040 | 5.704 | 270,887 |
| 2024-11-29 | 10.040 | 10.120 | 9.870 | 10.020 | 5.693 | 212,809 |
| 2024-11-28 | 10.180 | 10.180 | 9.920 | 9.990 | 5.676 | 243,067 |
| 2024-11-27 | 10.060 | 10.160 | 9.940 | 10.040 | 5.704 | 269,030 |
| 2024-11-26 | 10.540 | 10.540 | 10.140 | 10.220 | 5.806 | 98,359 |
| 2024-11-25 | 10.680 | 10.680 | 10.360 | 10.420 | 5.920 | 289,159 |
| 2024-11-22 | 10.480 | 10.680 | 10.340 | 10.680 | 6.068 | 192,508 |
| 2024-11-21 | 10.400 | 10.660 | 10.380 | 10.480 | 5.954 | 242,081 |
| 2024-11-20 | 10.900 | 10.900 | 10.340 | 10.560 | 5.999 | 269,451 |
| 2024-11-19 | 10.800 | 10.940 | 10.380 | 10.700 | 6.079 | 412,370 |
| 2024-11-18 | 10.100 | 10.840 | 10.000 | 10.840 | 6.158 | 586,716 |
| 2024-11-15 | 9.800 | 10.100 | 9.790 | 10.100 | 5.738 | 149,649 |
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.