PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 10.28
+0.16 (1.58%)
Sep 12, 2025, 4:25 PM CET
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10.62 | 10.68 | 10.54 | 10.66 | 10.66 | 0.95% | 157,018 |
| Aug 13, 2025 | 10.70 | 10.78 | 10.48 | 10.56 | 10.56 | -2.04% | 197,581 |
| Aug 12, 2025 | 10.68 | 10.78 | 10.66 | 10.78 | 10.78 | 0.94% | 36,107 |
| Aug 11, 2025 | 10.80 | 10.86 | 10.60 | 10.68 | 10.68 | -1.11% | 105,950 |
| Aug 8, 2025 | 10.80 | 10.96 | 10.78 | 10.80 | 10.80 | -0.37% | 70,639 |
| Aug 7, 2025 | 10.76 | 10.88 | 10.76 | 10.84 | 10.84 | 0.37% | 43,095 |
| Aug 6, 2025 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | - | 98,491 |
| Aug 5, 2025 | 10.72 | 10.80 | 10.62 | 10.80 | 10.80 | 1.12% | 252,534 |
| Aug 4, 2025 | 10.70 | 10.86 | 10.68 | 10.68 | 10.68 | -1.84% | 89,348 |
| Aug 1, 2025 | 10.64 | 10.90 | 10.64 | 10.88 | 10.88 | 1.12% | 247,681 |
| Jul 31, 2025 | 10.72 | 10.76 | 10.50 | 10.76 | 10.76 | 0.37% | 237,466 |
| Jul 30, 2025 | 10.92 | 10.94 | 10.72 | 10.72 | 10.72 | -1.29% | 79,226 |
| Jul 29, 2025 | 10.80 | 10.94 | 10.80 | 10.86 | 10.86 | -0.37% | 63,428 |
| Jul 28, 2025 | 10.80 | 10.94 | 10.70 | 10.90 | 10.90 | 0.93% | 155,065 |
| Jul 25, 2025 | 10.90 | 10.92 | 10.80 | 10.80 | 10.80 | -0.55% | 150,734 |
| Jul 24, 2025 | 11.00 | 11.10 | 10.86 | 10.86 | 10.86 | -0.91% | 96,431 |
| Jul 23, 2025 | 11.08 | 11.08 | 10.96 | 10.96 | 10.96 | - | 57,749 |
| Jul 22, 2025 | 11.00 | 11.08 | 10.96 | 10.96 | 10.96 | -1.08% | 42,471 |
| Jul 21, 2025 | 11.12 | 11.14 | 11.00 | 11.08 | 11.08 | 0.18% | 113,049 |
| Jul 18, 2025 | 10.88 | 11.06 | 10.88 | 11.06 | 11.06 | 1.10% | 57,871 |
| Jul 17, 2025 | 10.88 | 10.96 | 10.84 | 10.94 | 10.94 | - | 80,776 |
| Jul 16, 2025 | 11.00 | 11.14 | 10.94 | 10.94 | 10.94 | -1.80% | 173,660 |
| Jul 15, 2025 | 11.18 | 11.18 | 11.00 | 11.14 | 11.14 | -0.71% | 139,779 |
| Jul 14, 2025 | 11.36 | 11.36 | 11.22 | 11.22 | 11.22 | -0.71% | 57,650 |
| Jul 11, 2025 | 11.16 | 11.38 | 11.16 | 11.30 | 11.30 | 1.62% | 235,730 |
| Jul 10, 2025 | 11.04 | 11.18 | 11.02 | 11.12 | 11.12 | 0.72% | 197,440 |
| Jul 9, 2025 | 10.96 | 11.20 | 10.96 | 11.04 | 11.04 | 1.10% | 128,664 |
| Jul 8, 2025 | 11.04 | 11.10 | 10.86 | 10.92 | 10.92 | -1.09% | 93,467 |
| Jul 7, 2025 | 11.08 | 11.10 | 10.96 | 11.04 | 11.04 | -0.54% | 224,566 |