PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 10.40
-0.12 (-1.14%)
At close: Dec 5, 2025
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | -1.14% | 92,332 |
| Dec 4, 2025 | 10.50 | 10.58 | 10.44 | 10.52 | 10.52 | -0.38% | 61,745 |
| Dec 3, 2025 | 10.44 | 10.60 | 10.44 | 10.56 | 10.56 | 0.19% | 51,389 |
| Dec 2, 2025 | 10.40 | 10.60 | 10.38 | 10.54 | 10.54 | -0.38% | 104,737 |
| Dec 1, 2025 | 10.46 | 10.68 | 10.46 | 10.58 | 10.58 | 1.15% | 165,381 |
| Nov 28, 2025 | 10.50 | 10.72 | 10.46 | 10.46 | 10.46 | 1.36% | 157,982 |
| Nov 27, 2025 | 10.30 | 10.60 | 10.30 | 10.32 | 10.32 | - | 125,470 |
| Nov 26, 2025 | 10.40 | 10.42 | 10.32 | 10.32 | 10.32 | -0.58% | 41,839 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.38 | 10.38 | 10.38 | -0.19% | 114,317 |
| Nov 24, 2025 | 10.68 | 10.68 | 10.40 | 10.40 | 10.40 | -1.89% | 53,877 |
| Nov 21, 2025 | 10.50 | 10.60 | 10.36 | 10.60 | 10.60 | 0.95% | 51,266 |
| Nov 20, 2025 | 10.50 | 10.66 | 10.38 | 10.50 | 10.50 | 0.19% | 134,679 |
| Nov 19, 2025 | 10.30 | 10.50 | 10.30 | 10.48 | 10.48 | 1.75% | 83,340 |
| Nov 18, 2025 | 10.42 | 10.48 | 10.30 | 10.30 | 10.30 | -1.15% | 94,567 |
| Nov 17, 2025 | 10.46 | 10.46 | 10.34 | 10.42 | 10.42 | -0.19% | 46,651 |
| Nov 14, 2025 | 10.38 | 10.44 | 10.20 | 10.44 | 10.44 | 1.75% | 38,616 |
| Nov 13, 2025 | 10.40 | 10.48 | 10.26 | 10.26 | 10.26 | -1.35% | 32,238 |
| Nov 12, 2025 | 10.44 | 10.50 | 10.36 | 10.40 | 10.40 | -0.38% | 28,216 |
| Nov 11, 2025 | 10.40 | 10.44 | 10.30 | 10.44 | 10.44 | 1.56% | 84,051 |
| Nov 10, 2025 | 10.08 | 10.40 | 10.08 | 10.28 | 10.28 | 2.19% | 93,606 |
| Nov 7, 2025 | 10.32 | 10.32 | 10.06 | 10.06 | 10.06 | -2.33% | 99,948 |
| Nov 6, 2025 | 10.20 | 10.36 | 10.18 | 10.30 | 10.30 | 0.98% | 39,234 |
| Nov 5, 2025 | 10.44 | 10.44 | 10.08 | 10.20 | 10.20 | -0.58% | 62,499 |
| Nov 4, 2025 | 10.26 | 10.34 | 10.20 | 10.26 | 10.26 | - | 34,494 |
| Nov 3, 2025 | 10.36 | 10.38 | 10.22 | 10.26 | 10.26 | -0.97% | 86,380 |
| Oct 31, 2025 | 10.48 | 10.48 | 10.26 | 10.36 | 10.36 | 0.97% | 66,061 |
| Oct 30, 2025 | 10.50 | 10.50 | 10.26 | 10.26 | 10.26 | -0.97% | 75,039 |
| Oct 29, 2025 | 10.48 | 10.52 | 10.34 | 10.36 | 10.36 | -1.52% | 104,475 |
| Oct 28, 2025 | 10.30 | 10.58 | 10.26 | 10.52 | 10.52 | 1.54% | 21,117 |
| Oct 27, 2025 | 10.40 | 10.60 | 10.34 | 10.36 | 10.36 | -1.89% | 64,716 |
| Oct 24, 2025 | 10.40 | 10.62 | 10.40 | 10.56 | 10.56 | - | 94,247 |
| Oct 23, 2025 | 10.60 | 10.60 | 10.26 | 10.56 | 10.56 | -0.94% | 182,408 |
| 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 |