PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 10.56
-0.10 (-0.94%)
At close: Oct 23, 2025
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.60 | 10.60 | 10.26 | 10.48 | 10.48 | -1.69% | 134,519 |
| Oct 22, 2025 | 10.00 | 10.66 | 9.93 | 10.66 | 10.66 | 6.60% | 462,505 |
| Oct 21, 2025 | 10.10 | 10.10 | 9.94 | 10.00 | 10.00 | -0.20% | 37,004 |
| Oct 20, 2025 | 9.92 | 10.10 | 9.92 | 10.02 | 10.02 | 1.01% | 19,225 |
| Oct 17, 2025 | 9.99 | 9.99 | 9.80 | 9.92 | 9.92 | -0.10% | 90,084 |
| Oct 16, 2025 | 10.08 | 10.08 | 9.85 | 9.93 | 9.93 | -1.10% | 139,855 |
| Oct 15, 2025 | 9.96 | 10.08 | 9.95 | 10.04 | 10.04 | 0.60% | 63,548 |
| Oct 14, 2025 | 10.00 | 10.20 | 9.93 | 9.98 | 9.98 | -1.38% | 60,257 |
| Oct 13, 2025 | 10.40 | 10.40 | 9.70 | 10.12 | 10.12 | -3.07% | 413,278 |
| Oct 10, 2025 | 10.46 | 10.56 | 10.38 | 10.44 | 10.44 | -0.19% | 83,650 |
| Oct 9, 2025 | 10.52 | 10.60 | 10.40 | 10.46 | 10.46 | 0.97% | 47,393 |
| Oct 8, 2025 | 10.34 | 10.56 | 10.34 | 10.36 | 10.36 | 0.58% | 86,730 |
| Oct 7, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -3.56% | 104,593 |
| Oct 6, 2025 | 10.66 | 10.70 | 10.52 | 10.68 | 10.68 | 1.33% | 112,332 |
| Oct 3, 2025 | 10.28 | 10.60 | 10.28 | 10.54 | 10.54 | 1.54% | 93,499 |
| Oct 2, 2025 | 10.10 | 10.38 | 10.10 | 10.38 | 10.38 | 2.77% | 142,546 |
| Oct 1, 2025 | 10.10 | 10.24 | 10.10 | 10.10 | 10.10 | 0.40% | 91,687 |
| Sep 30, 2025 | 10.20 | 10.22 | 10.04 | 10.06 | 10.06 | -0.40% | 149,594 |
| Sep 29, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.20% | 67,399 |
| Sep 26, 2025 | 10.02 | 10.10 | 9.97 | 9.98 | 9.98 | -0.40% | 160,408 |
| Sep 25, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | -0.99% | 185,198 |
| Sep 24, 2025 | 10.10 | 10.18 | 10.10 | 10.12 | 10.12 | 0.20% | 61,432 |
| Sep 23, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.39% | 106,365 |
| Sep 22, 2025 | 10.14 | 10.24 | 10.14 | 10.14 | 10.14 | 0.20% | 125,089 |
| Sep 19, 2025 | 10.12 | 10.22 | 10.12 | 10.12 | 10.12 | -0.39% | 46,209 |
| Sep 18, 2025 | 10.14 | 10.20 | 10.12 | 10.16 | 10.16 | -0.39% | 78,121 |
| Sep 17, 2025 | 10.34 | 10.34 | 10.16 | 10.20 | 10.20 | 0.79% | 34,016 |
| Sep 16, 2025 | 10.26 | 10.28 | 10.08 | 10.12 | 10.12 | -1.36% | 73,071 |
| Sep 15, 2025 | 10.22 | 10.36 | 10.22 | 10.26 | 10.26 | -0.19% | 32,499 |
| Sep 12, 2025 | 10.02 | 10.38 | 10.02 | 10.28 | 10.28 | 1.58% | 50,338 |
| Sep 11, 2025 | 10.26 | 10.36 | 10.00 | 10.12 | 10.12 | -1.36% | 246,048 |
| Sep 10, 2025 | 10.24 | 10.28 | 10.10 | 10.26 | 10.26 | 0.20% | 178,099 |
| Sep 9, 2025 | 10.22 | 10.38 | 10.18 | 10.24 | 10.24 | 1.59% | 99,869 |
| Sep 8, 2025 | 10.12 | 10.38 | 10.08 | 10.08 | 10.08 | -1.56% | 196,813 |
| Sep 5, 2025 | 10.48 | 10.48 | 10.18 | 10.24 | 10.24 | -2.66% | 213,446 |
| Sep 4, 2025 | 10.50 | 10.52 | 10.42 | 10.52 | 10.52 | 0.77% | 26,892 |
| Sep 3, 2025 | 10.40 | 10.50 | 10.38 | 10.44 | 10.44 | -0.19% | 84,497 |
| Sep 2, 2025 | 10.60 | 10.62 | 10.46 | 10.46 | 10.46 | -1.69% | 52,904 |
| Sep 1, 2025 | 10.62 | 10.64 | 10.50 | 10.64 | 10.64 | 0.19% | 93,169 |
| Aug 29, 2025 | 10.46 | 10.62 | 10.44 | 10.62 | 10.62 | 1.53% | 80,690 |
| Aug 28, 2025 | 10.60 | 10.64 | 10.46 | 10.46 | 10.46 | -0.95% | 123,858 |
| Aug 27, 2025 | 10.50 | 10.62 | 10.44 | 10.56 | 10.56 | 0.38% | 167,367 |
| Aug 26, 2025 | 10.60 | 10.74 | 10.46 | 10.52 | 10.52 | -0.75% | 351,450 |
| Aug 25, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 195,372 |
| Aug 22, 2025 | 10.58 | 10.72 | 10.54 | 10.70 | 10.70 | 1.52% | 156,976 |
| Aug 21, 2025 | 10.56 | 10.64 | 10.50 | 10.54 | 10.54 | 0.38% | 81,797 |
| Aug 20, 2025 | 10.58 | 10.66 | 10.42 | 10.50 | 10.50 | -1.32% | 126,635 |
| Aug 19, 2025 | 10.48 | 10.66 | 10.48 | 10.64 | 10.64 | 1.53% | 94,693 |
| Aug 18, 2025 | 10.52 | 10.68 | 10.48 | 10.48 | 10.48 | -0.76% | 138,309 |
| Aug 15, 2025 | 10.60 | 10.76 | 10.56 | 10.56 | 10.56 | -0.94% | 29,375 |