PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 10.34
+0.22 (2.17%)
Aug 4, 2026, 4:25 PM CET
PetroNor E&P ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.20 | 10.64 | 10.20 | 10.34 | 10.34 | 2.17% | 263,118 |
| Aug 3, 2026 | 10.34 | 10.52 | 10.06 | 10.12 | 10.12 | -2.69% | 500,883 |
| Jul 31, 2026 | 10.48 | 10.66 | 10.40 | 10.40 | 10.40 | -0.38% | 160,020 |
| Jul 30, 2026 | 10.62 | 10.78 | 10.40 | 10.44 | 10.44 | -0.95% | 145,735 |
| Jul 29, 2026 | 10.78 | 10.84 | 10.40 | 10.54 | 10.54 | -2.04% | 672,823 |
| Jul 28, 2026 | 10.74 | 10.94 | 10.60 | 10.76 | 10.76 | -0.74% | 196,120 |
| Jul 27, 2026 | 11.24 | 11.24 | 10.82 | 10.84 | 10.84 | -4.24% | 284,133 |
| Jul 24, 2026 | 11.28 | 11.48 | 11.00 | 11.32 | 11.32 | - | 202,728 |
| Jul 23, 2026 | 11.10 | 11.42 | 11.04 | 11.32 | 11.32 | 2.17% | 526,664 |
| Jul 22, 2026 | 10.78 | 11.30 | 10.78 | 11.08 | 11.08 | 2.78% | 316,644 |
| Jul 21, 2026 | 10.50 | 11.00 | 10.50 | 10.78 | 10.78 | 2.67% | 418,540 |
| Jul 20, 2026 | 10.40 | 10.60 | 10.30 | 10.50 | 10.50 | 1.16% | 239,186 |
| Jul 17, 2026 | 10.34 | 10.40 | 10.10 | 10.38 | 10.38 | 1.57% | 174,776 |
| Jul 16, 2026 | 10.30 | 10.34 | 10.08 | 10.22 | 10.22 | -1.16% | 263,114 |
| Jul 15, 2026 | 10.80 | 10.80 | 10.26 | 10.34 | 10.34 | -1.90% | 185,413 |
| Jul 14, 2026 | 10.40 | 10.72 | 10.40 | 10.54 | 10.54 | 1.93% | 444,343 |
| Jul 13, 2026 | 10.32 | 10.58 | 10.14 | 10.34 | 10.34 | 0.19% | 475,210 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.20 | 10.32 | 10.32 | -2.82% | 581,376 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.52 | 10.62 | 10.62 | -3.28% | 477,676 |
| Jul 8, 2026 | 10.60 | 10.98 | 10.44 | 10.98 | 10.98 | 4.17% | 563,148 |
| Jul 7, 2026 | 10.24 | 10.54 | 10.24 | 10.54 | 10.54 | 2.33% | 394,299 |
| Jul 6, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -2.83% | 306,042 |
| Jul 3, 2026 | 10.60 | 10.72 | 10.46 | 10.60 | 10.60 | 0.19% | 192,391 |
| Jul 2, 2026 | 10.60 | 10.66 | 10.44 | 10.58 | 10.58 | 0.38% | 241,096 |
| Jul 1, 2026 | 10.60 | 10.70 | 10.48 | 10.54 | 10.54 | - | 288,324 |
| Jun 30, 2026 | 10.80 | 10.80 | 10.44 | 10.54 | 10.54 | -0.94% | 378,338 |
| Jun 29, 2026 | 11.00 | 11.14 | 10.62 | 10.64 | 10.64 | -1.48% | 475,402 |
| Jun 26, 2026 | 10.76 | 10.82 | 10.60 | 10.80 | 10.80 | -1.28% | 504,680 |
| Jun 25, 2026 | 11.20 | 11.20 | 10.68 | 10.94 | 10.94 | -2.32% | 905,780 |
| Jun 24, 2026 | 10.98 | 11.56 | 10.98 | 11.20 | 11.20 | 2.19% | 747,688 |
| Jun 23, 2026 | 10.98 | 11.12 | 10.86 | 10.96 | 10.96 | -1.44% | 378,437 |
| Jun 22, 2026 | 11.16 | 11.26 | 10.94 | 11.12 | 11.12 | -0.18% | 461,265 |
| Jun 19, 2026 | 10.80 | 11.14 | 10.76 | 11.14 | 11.14 | 2.01% | 288,812 |
| Jun 18, 2026 | 11.10 | 11.10 | 10.66 | 10.92 | 10.92 | -1.09% | 417,946 |
| Jun 17, 2026 | 11.08 | 11.18 | 10.84 | 11.04 | 11.04 | -1.08% | 454,633 |
| Jun 16, 2026 | 11.28 | 11.30 | 10.94 | 11.16 | 11.16 | -1.76% | 460,220 |
| Jun 15, 2026 | 11.52 | 11.60 | 11.16 | 11.36 | 11.36 | -4.38% | 625,100 |
| Jun 12, 2026 | 11.74 | 11.92 | 11.48 | 11.88 | 11.88 | -1.33% | 880,413 |
| Jun 11, 2026 | 12.24 | 12.40 | 11.86 | 12.04 | 12.04 | -1.63% | 450,291 |
| Jun 10, 2026 | 13.00 | 13.00 | 12.14 | 12.24 | 12.24 | -3.47% | 599,293 |
| Jun 9, 2026 | 13.12 | 13.12 | 12.66 | 12.68 | 12.68 | -3.50% | 395,353 |
| Jun 8, 2026 | 13.50 | 13.50 | 13.02 | 13.14 | 13.14 | 0.31% | 534,969 |
| Jun 5, 2026 | 12.84 | 13.50 | 12.60 | 13.10 | 13.10 | 2.66% | 475,614 |
| Jun 4, 2026 | 13.10 | 13.10 | 12.48 | 12.76 | 12.76 | -3.48% | 600,571 |
| Jun 3, 2026 | 12.92 | 13.22 | 12.16 | 13.22 | 13.22 | 5.76% | 722,097 |
| Jun 2, 2026 | 11.94 | 12.90 | 11.62 | 12.50 | 12.50 | 6.66% | 1,020,581 |
| Jun 1, 2026 | 12.40 | 12.58 | 11.12 | 11.72 | 11.72 | -5.02% | 2,494,932 |
| May 29, 2026 | 14.04 | 14.36 | 12.04 | 12.34 | 12.34 | -10.38% | 1,879,740 |
| May 28, 2026 | 17.30 | 18.06 | 16.86 | 17.02 | 13.77 | - | 1,942,509 |
| May 27, 2026 | 17.36 | 17.36 | 16.90 | 17.02 | 13.77 | -1.73% | 1,122,396 |