PetroNor E&P ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.10	13.10	12.90	12.98	-	-1.82%	53,071
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
May 26, 2026	17.98	17.98	17.12	17.32	14.01	-4.42%	1,139,293
May 22, 2026	18.24	18.24	17.80	18.12	14.66	-0.44%	707,172
May 21, 2026	17.82	18.20	17.66	18.20	14.72	2.48%	747,876
May 20, 2026	17.84	18.14	17.74	17.76	14.37	-0.11%	762,567
May 19, 2026	17.80	18.20	17.52	17.78	14.38	-0.67%	639,110
May 18, 2026	18.26	18.30	17.82	17.90	14.48	-2.19%	1,311,293
May 15, 2026	18.10	18.58	17.92	18.30	14.81	2.69%	1,508,016
May 13, 2026	17.30	17.96	17.20	17.82	14.42	3.60%	961,368
May 12, 2026	17.00	17.32	16.64	17.20	13.92	3.49%	728,251
May 11, 2026	17.50	17.70	16.56	16.62	13.45	-3.48%	758,528
May 8, 2026	16.28	17.30	16.26	17.22	13.93	6.56%	1,540,625
May 7, 2026	15.80	16.20	15.30	16.16	13.07	3.19%	969,222
May 6, 2026	16.10	16.50	15.32	15.66	12.67	-1.14%	1,808,552
May 5, 2026	15.42	15.84	15.30	15.84	12.82	4.62%	892,885
May 4, 2026	15.40	15.40	14.80	15.14	12.25	4.13%	1,245,089
Apr 30, 2026	15.26	15.44	14.26	14.54	11.76	-2.68%	1,255,797
Apr 29, 2026	14.40	15.10	14.38	14.94	12.09	4.92%	701,204
Apr 28, 2026	13.44	14.38	13.38	14.24	11.52	6.43%	732,611
Apr 27, 2026	13.56	13.64	13.18	13.38	10.83	2.14%	417,027
Apr 24, 2026	13.30	13.42	13.00	13.10	10.60	0.61%	279,393
Apr 23, 2026	13.24	13.28	13.02	13.02	10.53	1.24%	292,313
Apr 22, 2026	13.00	13.12	12.78	12.86	10.40	-1.08%	327,625
Apr 21, 2026	13.06	13.14	12.94	13.00	10.52	0.31%	151,680
Apr 20, 2026	13.02	13.20	12.92	12.96	10.49	2.53%	205,255
Apr 17, 2026	13.58	13.58	12.56	12.64	10.23	-6.37%	643,750
Apr 16, 2026	13.44	13.60	13.26	13.50	10.92	1.05%	194,251
Apr 15, 2026	13.44	13.72	13.26	13.36	10.81	-0.30%	590,702
Apr 14, 2026	13.70	13.76	13.32	13.40	10.84	-1.76%	363,788
Apr 13, 2026	13.80	13.98	13.62	13.64	11.04	1.64%	428,831
Apr 10, 2026	13.44	13.70	13.30	13.42	10.86	0.75%	831,421
Apr 9, 2026	13.34	13.66	13.32	13.32	10.78	3.74%	607,028
Apr 8, 2026	12.48	13.02	12.00	12.84	10.39	-5.59%	914,021
Apr 7, 2026	13.34	13.80	13.04	13.60	11.00	4.94%	652,884
Apr 1, 2026	13.30	13.30	12.90	12.96	10.49	-4.00%	350,076
Mar 31, 2026	13.02	13.58	13.00	13.50	10.92	4.49%	1,116,563
Mar 30, 2026	12.30	12.96	12.30	12.92	10.45	5.21%	726,829
Mar 27, 2026	12.16	12.30	12.06	12.28	9.94	1.99%	448,471
Mar 26, 2026	12.12	12.12	11.94	12.04	9.74	0.50%	176,501
Mar 25, 2026	12.22	12.24	11.82	11.98	9.69	-2.28%	410,098
Mar 24, 2026	12.10	12.30	11.94	12.26	9.92	1.16%	396,523
Mar 23, 2026	12.22	12.50	11.80	12.12	9.81	0.50%	914,733
Mar 20, 2026	12.10	12.20	11.88	12.06	9.76	-0.33%	567,749
Mar 19, 2026	11.56	12.10	11.56	12.10	9.79	3.60%	1,191,836