PetroNor E&P ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.30	17.96	17.20	17.82	17.82	3.60%	961,368
May 12, 2026	17.00	17.32	16.64	17.20	17.20	3.49%	728,251
May 11, 2026	17.50	17.70	16.56	16.62	16.62	-3.48%	758,528
May 8, 2026	16.28	17.30	16.26	17.22	17.22	6.56%	1,540,625
May 7, 2026	15.80	16.20	15.30	16.16	16.16	3.19%	969,222
May 6, 2026	16.10	16.50	15.32	15.66	15.66	-1.14%	1,808,552
May 5, 2026	15.42	15.84	15.30	15.84	15.84	4.62%	892,885
May 4, 2026	15.40	15.40	14.80	15.14	15.14	4.13%	1,245,089
Apr 30, 2026	15.26	15.44	14.26	14.54	14.54	-2.68%	1,255,797
Apr 29, 2026	14.40	15.10	14.38	14.94	14.94	4.92%	701,204
Apr 28, 2026	13.44	14.38	13.38	14.24	14.24	6.43%	732,611
Apr 27, 2026	13.56	13.64	13.18	13.38	13.38	2.14%	417,027
Apr 24, 2026	13.30	13.42	13.00	13.10	13.10	0.61%	279,393
Apr 23, 2026	13.24	13.28	13.02	13.02	13.02	1.24%	292,313
Apr 22, 2026	13.00	13.12	12.78	12.86	12.86	-1.08%	327,625
Apr 21, 2026	13.06	13.14	12.94	13.00	13.00	0.31%	151,680
Apr 20, 2026	13.02	13.20	12.92	12.96	12.96	2.53%	205,255
Apr 17, 2026	13.58	13.58	12.56	12.64	12.64	-6.37%	643,750
Apr 16, 2026	13.44	13.60	13.26	13.50	13.50	1.05%	194,251
Apr 15, 2026	13.44	13.72	13.26	13.36	13.36	-0.30%	590,702
Apr 14, 2026	13.70	13.76	13.32	13.40	13.40	-1.76%	363,788
Apr 13, 2026	13.80	13.98	13.62	13.64	13.64	1.64%	428,831
Apr 10, 2026	13.44	13.70	13.30	13.42	13.42	0.75%	831,421
Apr 9, 2026	13.34	13.66	13.32	13.32	13.32	3.74%	607,028
Apr 8, 2026	12.48	13.02	12.00	12.84	12.84	-5.59%	914,021
Apr 7, 2026	13.34	13.80	13.04	13.60	13.60	4.94%	652,884
Apr 1, 2026	13.30	13.30	12.90	12.96	12.96	-4.00%	350,076
Mar 31, 2026	13.02	13.58	13.00	13.50	13.50	4.49%	1,116,563
Mar 30, 2026	12.30	12.96	12.30	12.92	12.92	5.21%	726,829
Mar 27, 2026	12.16	12.30	12.06	12.28	12.28	1.99%	448,471
Mar 26, 2026	12.12	12.12	11.94	12.04	12.04	0.50%	176,501
Mar 25, 2026	12.22	12.24	11.82	11.98	11.98	-2.28%	410,098
Mar 24, 2026	12.10	12.30	11.94	12.26	12.26	1.16%	396,523
Mar 23, 2026	12.22	12.50	11.80	12.12	12.12	0.50%	914,733
Mar 20, 2026	12.10	12.20	11.88	12.06	12.06	-0.33%	567,749
Mar 19, 2026	11.56	12.10	11.56	12.10	12.10	3.60%	1,191,836
Mar 18, 2026	11.48	11.68	11.38	11.68	11.68	1.57%	380,973
Mar 17, 2026	11.50	11.70	11.40	11.50	11.50	-1.37%	436,425
Mar 16, 2026	11.40	11.84	11.40	11.66	11.66	2.64%	811,678
Mar 13, 2026	11.50	11.70	11.24	11.36	11.36	-1.05%	417,204
Mar 12, 2026	11.04	11.74	11.00	11.48	11.48	4.17%	820,242
Mar 11, 2026	10.84	11.04	10.74	11.02	11.02	1.66%	258,477
Mar 10, 2026	10.88	10.98	10.72	10.84	10.84	-2.17%	488,553
Mar 9, 2026	11.16	11.28	10.90	11.08	11.08	2.97%	491,227
Mar 6, 2026	10.38	10.80	10.30	10.76	10.76	3.66%	372,697
Mar 5, 2026	10.50	10.58	10.32	10.38	10.38	-1.14%	204,396
Mar 4, 2026	10.40	10.50	10.20	10.50	10.50	2.34%	613,463
Mar 3, 2026	10.42	10.42	10.22	10.26	10.26	1.18%	534,494
Mar 2, 2026	10.40	10.64	10.14	10.14	10.14	2.22%	886,196
Feb 27, 2026	9.85	9.99	9.80	9.92	9.92	1.22%	204,213