PetroNor E&P ASA (OSL:PNOR)
Norway · Delayed Price · Currency is NOK 11.14
+0.06 (0.54%)
Aug 27, 2026, 9:00 AM CET
PetroNor E&P ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.10 | 11.32 | 10.90 | 11.08 | 11.08 | -2.29% | 223,000 |
| Aug 25, 2026 | 11.16 | 11.50 | 11.00 | 11.34 | 11.34 | 1.07% | 320,125 |
| Aug 24, 2026 | 11.30 | 11.48 | 11.16 | 11.22 | 11.22 | -1.58% | 157,162 |
| Aug 21, 2026 | 11.40 | 11.52 | 11.32 | 11.40 | 11.40 | 0.18% | 140,766 |
| Aug 20, 2026 | 11.18 | 11.60 | 11.00 | 11.38 | 11.38 | 2.52% | 594,951 |
| Aug 19, 2026 | 10.94 | 11.26 | 10.94 | 11.10 | 11.10 | 2.21% | 219,943 |
| Aug 18, 2026 | 10.82 | 11.08 | 10.78 | 10.86 | 10.86 | 1.88% | 515,512 |
| Aug 17, 2026 | 10.48 | 10.84 | 10.48 | 10.66 | 10.66 | 0.76% | 208,975 |
| Aug 14, 2026 | 10.40 | 10.60 | 10.40 | 10.58 | 10.58 | 1.15% | 104,362 |
| Aug 13, 2026 | 10.58 | 10.58 | 10.38 | 10.46 | 10.46 | -0.95% | 122,316 |
| Aug 12, 2026 | 10.42 | 10.68 | 10.40 | 10.56 | 10.56 | -0.56% | 180,031 |
| Aug 11, 2026 | 10.48 | 10.70 | 10.48 | 10.62 | 10.62 | 1.34% | 258,559 |
| Aug 10, 2026 | 10.52 | 10.66 | 10.36 | 10.48 | 10.48 | 0.58% | 232,321 |
| Aug 7, 2026 | 10.44 | 10.68 | 10.40 | 10.42 | 10.42 | -0.19% | 116,613 |
| Aug 6, 2026 | 10.46 | 10.56 | 10.32 | 10.44 | 10.44 | -0.19% | 239,056 |
| Aug 5, 2026 | 10.50 | 10.62 | 10.24 | 10.46 | 10.46 | 1.16% | 390,447 |
| 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 |