PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 12.96
-0.54 (-4.00%)
Apr 1, 2026, 1:05 PM CET
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.30 | 13.30 | 12.90 | 12.96 | 12.96 | -4.00% | 350,076 |
| Mar 31, 2026 | 13.02 | 13.58 | 13.00 | 13.50 | 13.50 | 4.49% | 1,116,563 |
| Mar 30, 2026 | 12.30 | 12.96 | 12.30 | 12.92 | 12.92 | 5.21% | 726,829 |
| Mar 27, 2026 | 12.16 | 12.30 | 12.06 | 12.28 | 12.28 | 1.99% | 448,471 |
| Mar 26, 2026 | 12.12 | 12.12 | 11.94 | 12.04 | 12.04 | 0.50% | 176,501 |
| Mar 25, 2026 | 12.22 | 12.24 | 11.82 | 11.98 | 11.98 | -2.28% | 410,098 |
| Mar 24, 2026 | 12.10 | 12.30 | 11.94 | 12.26 | 12.26 | 1.16% | 396,523 |
| Mar 23, 2026 | 12.22 | 12.50 | 11.80 | 12.12 | 12.12 | 0.50% | 914,733 |
| Mar 20, 2026 | 12.10 | 12.20 | 11.88 | 12.06 | 12.06 | -0.33% | 567,749 |
| Mar 19, 2026 | 11.56 | 12.10 | 11.56 | 12.10 | 12.10 | 3.60% | 1,191,836 |
| Mar 18, 2026 | 11.48 | 11.68 | 11.38 | 11.68 | 11.68 | 1.57% | 380,973 |
| Mar 17, 2026 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | -1.37% | 436,425 |
| Mar 16, 2026 | 11.40 | 11.84 | 11.40 | 11.66 | 11.66 | 2.64% | 811,678 |
| Mar 13, 2026 | 11.50 | 11.70 | 11.24 | 11.36 | 11.36 | -1.05% | 417,204 |
| Mar 12, 2026 | 11.04 | 11.74 | 11.00 | 11.48 | 11.48 | 4.17% | 820,242 |
| Mar 11, 2026 | 10.84 | 11.04 | 10.74 | 11.02 | 11.02 | 1.66% | 258,477 |
| Mar 10, 2026 | 10.88 | 10.98 | 10.72 | 10.84 | 10.84 | -2.17% | 488,553 |
| Mar 9, 2026 | 11.16 | 11.28 | 10.90 | 11.08 | 11.08 | 2.97% | 491,227 |
| Mar 6, 2026 | 10.38 | 10.80 | 10.30 | 10.76 | 10.76 | 3.66% | 372,697 |
| Mar 5, 2026 | 10.50 | 10.58 | 10.32 | 10.38 | 10.38 | -1.14% | 204,396 |
| Mar 4, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 2.34% | 613,463 |
| Mar 3, 2026 | 10.42 | 10.42 | 10.22 | 10.26 | 10.26 | 1.18% | 534,494 |
| Mar 2, 2026 | 10.40 | 10.64 | 10.14 | 10.14 | 10.14 | 2.22% | 886,196 |
| Feb 27, 2026 | 9.85 | 9.99 | 9.80 | 9.92 | 9.92 | 1.22% | 204,213 |
| Feb 26, 2026 | 10.00 | 10.06 | 9.80 | 9.80 | 9.80 | -2.58% | 334,694 |
| Feb 25, 2026 | 10.12 | 10.12 | 9.91 | 10.06 | 10.06 | -0.79% | 401,637 |
| Feb 24, 2026 | 10.30 | 10.34 | 10.06 | 10.14 | 10.14 | -2.12% | 242,046 |
| Feb 23, 2026 | 10.50 | 10.54 | 10.26 | 10.36 | 10.36 | -1.89% | 126,234 |
| Feb 20, 2026 | 10.94 | 10.94 | 10.40 | 10.56 | 10.56 | -3.83% | 486,682 |
| Feb 19, 2026 | 10.80 | 11.12 | 10.80 | 10.98 | 10.98 | 2.04% | 571,250 |
| Feb 18, 2026 | 10.62 | 10.76 | 10.58 | 10.76 | 10.76 | 2.48% | 232,646 |
| Feb 17, 2026 | 10.68 | 10.68 | 10.48 | 10.50 | 10.50 | 0.57% | 92,382 |
| Feb 16, 2026 | 10.40 | 10.50 | 10.40 | 10.44 | 10.44 | 0.58% | 90,269 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.34 | 10.38 | 10.38 | -1.33% | 81,285 |
| Feb 12, 2026 | 10.50 | 10.52 | 10.44 | 10.52 | 10.52 | 0.96% | 74,664 |
| Feb 11, 2026 | 10.36 | 10.50 | 10.32 | 10.42 | 10.42 | 1.17% | 165,352 |
| Feb 10, 2026 | 10.24 | 10.40 | 10.22 | 10.30 | 10.30 | 0.98% | 112,605 |
| Feb 9, 2026 | 10.28 | 10.42 | 10.18 | 10.20 | 10.20 | -0.97% | 113,147 |
| Feb 6, 2026 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 2.39% | 95,325 |
| Feb 5, 2026 | 10.12 | 10.18 | 9.92 | 10.06 | 10.06 | -0.59% | 249,618 |
| Feb 4, 2026 | 10.20 | 10.24 | 10.08 | 10.12 | 10.12 | -0.20% | 118,983 |
| Feb 3, 2026 | 10.36 | 10.44 | 10.14 | 10.14 | 10.14 | -1.36% | 129,834 |
| Feb 2, 2026 | 10.14 | 10.28 | 10.06 | 10.28 | 10.28 | 0.19% | 139,216 |
| Jan 30, 2026 | 9.98 | 10.26 | 9.94 | 10.26 | 10.26 | 2.91% | 248,058 |
| Jan 29, 2026 | 9.95 | 10.06 | 9.65 | 9.97 | 9.97 | 0.20% | 749,653 |
| Jan 28, 2026 | 10.26 | 10.26 | 9.93 | 9.95 | 9.95 | -1.87% | 637,891 |
| Jan 27, 2026 | 10.58 | 10.58 | 9.90 | 10.14 | 10.14 | -3.61% | 980,591 |
| Jan 26, 2026 | 10.16 | 11.00 | 9.81 | 10.52 | 10.52 | -11.15% | 2,583,623 |
| Jan 23, 2026 | 12.12 | 12.16 | 11.84 | 11.84 | 11.84 | -1.33% | 171,436 |
| Jan 22, 2026 | 12.28 | 12.34 | 12.00 | 12.00 | 12.00 | -1.64% | 121,797 |