Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9.690 | 9.860 | 9.600 | 9.800 | 5.568 | 81,449 |
| 2024-11-13 | 9.830 | 9.830 | 9.650 | 9.650 | 5.482 | 66,170 |
| 2024-11-12 | 9.850 | 9.850 | 9.530 | 9.660 | 5.488 | 126,604 |
| 2024-11-11 | 9.950 | 9.950 | 9.750 | 9.790 | 5.562 | 75,322 |
| 2024-11-08 | 9.900 | 10.100 | 9.780 | 9.930 | 5.641 | 252,662 |
| 2024-11-07 | 9.800 | 9.970 | 9.680 | 9.870 | 5.607 | 81,868 |
| 2024-11-06 | 9.700 | 9.900 | 9.610 | 9.800 | 5.568 | 137,803 |
| 2024-11-05 | 9.700 | 9.900 | 9.660 | 9.900 | 5.624 | 148,279 |
| 2024-11-04 | 10.200 | 10.300 | 9.660 | 9.850 | 5.596 | 187,489 |
| 2024-11-01 | 9.630 | 10.400 | 9.500 | 10.100 | 5.738 | 736,992 |
| 2024-10-31 | 8.720 | 10.100 | 8.640 | 9.660 | 5.488 | 1,382,875 |
| 2024-10-30 | 8.010 | 8.190 | 8.010 | 8.050 | 4.573 | 116,546 |
| 2024-10-29 | 8.150 | 8.250 | 8.020 | 8.020 | 4.556 | 197,431 |
| 2024-10-28 | 8.270 | 8.280 | 7.950 | 8.160 | 4.636 | 294,452 |
| 2024-10-25 | 8.500 | 8.500 | 8.270 | 8.470 | 4.812 | 166,613 |
| 2024-10-24 | 8.500 | 8.500 | 8.300 | 8.400 | 4.772 | 167,024 |
| 2024-10-23 | 8.550 | 8.560 | 8.360 | 8.520 | 4.840 | 109,106 |
| 2024-10-22 | 8.650 | 8.660 | 8.570 | 8.570 | 4.869 | 58,662 |
| 2024-10-21 | 8.360 | 8.810 | 8.280 | 8.650 | 4.914 | 962,036 |
| 2024-10-18 | 8.420 | 8.590 | 8.350 | 8.420 | 4.784 | 160,111 |
| 2024-10-17 | 8.420 | 8.550 | 8.320 | 8.410 | 4.778 | 138,452 |
| 2024-10-16 | 8.330 | 8.760 | 8.300 | 8.660 | 4.920 | 156,299 |
| 2024-10-15 | 9.000 | 9.000 | 8.220 | 8.280 | 4.704 | 529,572 |
| 2024-10-14 | 9.060 | 9.120 | 8.880 | 8.900 | 5.056 | 49,187 |
| 2024-10-11 | 9.000 | 9.100 | 9.000 | 9.000 | 5.113 | 49,616 |
| 2024-10-10 | 8.950 | 9.110 | 8.770 | 9.110 | 5.176 | 81,100 |
| 2024-10-09 | 9.000 | 9.040 | 8.870 | 8.950 | 5.085 | 82,220 |
| 2024-10-08 | 9.050 | 9.080 | 9.000 | 9.050 | 5.142 | 94,950 |
| 2024-10-07 | 8.900 | 9.270 | 8.900 | 9.130 | 5.187 | 286,048 |
| 2024-10-04 | 8.700 | 8.850 | 8.700 | 8.850 | 5.028 | 127,602 |
| 2024-10-03 | 8.740 | 8.790 | 8.660 | 8.680 | 4.931 | 105,270 |
| 2024-10-02 | 8.650 | 8.900 | 8.650 | 8.800 | 5.000 | 189,209 |
| 2024-10-01 | 8.680 | 8.710 | 8.540 | 8.700 | 4.943 | 234,858 |
| 2024-09-30 | 8.740 | 8.850 | 8.650 | 8.750 | 4.971 | 215,019 |
| 2024-09-27 | 8.750 | 8.900 | 8.750 | 8.900 | 5.056 | 107,878 |
| 2024-09-26 | 8.850 | 8.870 | 8.680 | 8.750 | 4.971 | 228,274 |
| 2024-09-25 | 9.230 | 9.230 | 8.910 | 8.910 | 5.062 | 83,447 |
| 2024-09-24 | 9.180 | 9.210 | 9.090 | 9.130 | 5.187 | 117,414 |
| 2024-09-23 | 9.100 | 9.100 | 8.920 | 9.100 | 5.170 | 81,819 |
| 2024-09-20 | 9.070 | 9.250 | 8.860 | 9.050 | 5.142 | 211,439 |
| 2024-09-19 | 8.840 | 9.080 | 8.840 | 8.930 | 5.073 | 103,972 |
| 2024-09-18 | 8.960 | 8.960 | 8.760 | 8.760 | 4.977 | 51,408 |
| 2024-09-17 | 8.910 | 9.070 | 8.810 | 8.960 | 5.090 | 250,209 |
| 2024-09-16 | 8.700 | 9.010 | 8.700 | 8.890 | 5.051 | 288,148 |
| 2024-09-13 | 8.520 | 8.690 | 8.490 | 8.620 | 4.897 | 50,867 |
| 2024-09-12 | 8.480 | 8.600 | 8.420 | 8.420 | 4.784 | 217,447 |
| 2024-09-11 | 8.360 | 8.520 | 8.360 | 8.410 | 4.778 | 118,507 |
| 2024-09-10 | 8.800 | 8.800 | 8.420 | 8.430 | 4.789 | 171,423 |
| 2024-09-09 | 8.800 | 8.900 | 8.700 | 8.790 | 4.994 | 161,415 |
| 2024-09-06 | 8.700 | 8.800 | 8.600 | 8.610 | 4.892 | 258,797 |
| 2024-09-05 | 8.770 | 8.780 | 8.570 | 8.680 | 4.931 | 176,100 |
| 2024-09-04 | 8.720 | 8.760 | 8.550 | 8.750 | 4.971 | 322,798 |
| 2024-09-03 | 8.950 | 9.050 | 8.720 | 8.840 | 5.022 | 212,866 |
| 2024-09-02 | 9.100 | 9.120 | 8.940 | 8.950 | 5.085 | 370,366 |
| 2024-08-30 | 9.400 | 9.470 | 8.860 | 9.120 | 5.181 | 1,796,242 |
| 2024-08-29 | 10.000 | 10.120 | 9.940 | 10.120 | 5.749 | 332,857 |
| 2024-08-28 | 10.100 | 10.100 | 9.890 | 9.940 | 5.647 | 139,767 |
| 2024-08-27 | 10.000 | 10.140 | 9.940 | 9.970 | 5.664 | 198,750 |
| 2024-08-26 | 9.930 | 10.060 | 9.860 | 10.040 | 5.704 | 97,914 |
| 2024-08-23 | 9.900 | 9.900 | 9.740 | 9.850 | 5.596 | 109,891 |
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.