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 |
| Sep 26, 2025 | 10.02 | 10.10 | 9.97 | 9.98 | 9.98 | -0.40% | 160,408 |
| Sep 25, 2025 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | -0.99% | 185,198 |
| Sep 24, 2025 | 10.10 | 10.18 | 10.10 | 10.12 | 10.12 | 0.20% | 61,432 |
| Sep 23, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.39% | 106,365 |
| Sep 22, 2025 | 10.14 | 10.24 | 10.14 | 10.14 | 10.14 | 0.20% | 125,089 |
| Sep 19, 2025 | 10.12 | 10.22 | 10.12 | 10.12 | 10.12 | -0.39% | 46,209 |
| Sep 18, 2025 | 10.14 | 10.20 | 10.12 | 10.16 | 10.16 | -0.39% | 78,121 |
| Sep 17, 2025 | 10.34 | 10.34 | 10.16 | 10.20 | 10.20 | 0.79% | 34,016 |
| Sep 16, 2025 | 10.26 | 10.28 | 10.08 | 10.12 | 10.12 | -1.36% | 73,071 |
| Sep 15, 2025 | 10.22 | 10.36 | 10.22 | 10.26 | 10.26 | -0.19% | 32,499 |
| Sep 12, 2025 | 10.02 | 10.38 | 10.02 | 10.28 | 10.28 | 1.58% | 50,338 |
| Sep 11, 2025 | 10.26 | 10.36 | 10.00 | 10.12 | 10.12 | -1.36% | 246,048 |
| Sep 10, 2025 | 10.24 | 10.28 | 10.10 | 10.26 | 10.26 | 0.20% | 178,099 |
| Sep 9, 2025 | 10.22 | 10.38 | 10.18 | 10.24 | 10.24 | 1.59% | 99,869 |
| Sep 8, 2025 | 10.12 | 10.38 | 10.08 | 10.08 | 10.08 | -1.56% | 196,813 |
| Sep 5, 2025 | 10.48 | 10.48 | 10.18 | 10.24 | 10.24 | -2.66% | 213,446 |
| Sep 4, 2025 | 10.50 | 10.52 | 10.42 | 10.52 | 10.52 | 0.77% | 26,892 |
| Sep 3, 2025 | 10.40 | 10.50 | 10.38 | 10.44 | 10.44 | -0.19% | 84,497 |
| Sep 2, 2025 | 10.60 | 10.62 | 10.46 | 10.46 | 10.46 | -1.69% | 52,904 |
| Sep 1, 2025 | 10.62 | 10.64 | 10.50 | 10.64 | 10.64 | 0.19% | 93,169 |
| Aug 29, 2025 | 10.46 | 10.62 | 10.44 | 10.62 | 10.62 | 1.53% | 80,690 |
| Aug 28, 2025 | 10.60 | 10.64 | 10.46 | 10.46 | 10.46 | -0.95% | 123,858 |
| Aug 27, 2025 | 10.50 | 10.62 | 10.44 | 10.56 | 10.56 | 0.38% | 167,367 |
| Aug 26, 2025 | 10.60 | 10.74 | 10.46 | 10.52 | 10.52 | -0.75% | 351,450 |
| Aug 25, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 195,372 |
| Aug 22, 2025 | 10.58 | 10.72 | 10.54 | 10.70 | 10.70 | 1.52% | 156,976 |
| Aug 21, 2025 | 10.56 | 10.64 | 10.50 | 10.54 | 10.54 | 0.38% | 81,797 |
| Aug 20, 2025 | 10.58 | 10.66 | 10.42 | 10.50 | 10.50 | -1.32% | 126,635 |
| Aug 19, 2025 | 10.48 | 10.66 | 10.48 | 10.64 | 10.64 | 1.53% | 94,693 |
| Aug 18, 2025 | 10.52 | 10.68 | 10.48 | 10.48 | 10.48 | -0.76% | 138,309 |
| Aug 15, 2025 | 10.60 | 10.76 | 10.56 | 10.56 | 10.56 | -0.94% | 29,375 |
| Aug 14, 2025 | 10.62 | 10.68 | 10.54 | 10.66 | 10.66 | 0.95% | 157,018 |
| Aug 13, 2025 | 10.70 | 10.78 | 10.48 | 10.56 | 10.56 | -2.04% | 197,581 |
| Aug 12, 2025 | 10.68 | 10.78 | 10.66 | 10.78 | 10.78 | 0.94% | 36,107 |
| Aug 11, 2025 | 10.80 | 10.86 | 10.60 | 10.68 | 10.68 | -1.11% | 105,950 |
| Aug 8, 2025 | 10.80 | 10.96 | 10.78 | 10.80 | 10.80 | -0.37% | 70,639 |
| Aug 7, 2025 | 10.76 | 10.88 | 10.76 | 10.84 | 10.84 | 0.37% | 43,095 |
| Aug 6, 2025 | 10.74 | 10.86 | 10.74 | 10.80 | 10.80 | - | 98,491 |
| Aug 5, 2025 | 10.72 | 10.80 | 10.62 | 10.80 | 10.80 | 1.12% | 252,534 |
| Aug 4, 2025 | 10.70 | 10.86 | 10.68 | 10.68 | 10.68 | -1.84% | 89,348 |
| Aug 1, 2025 | 10.64 | 10.90 | 10.64 | 10.88 | 10.88 | 1.12% | 247,681 |
| Jul 31, 2025 | 10.72 | 10.76 | 10.50 | 10.76 | 10.76 | 0.37% | 237,466 |
| Jul 30, 2025 | 10.92 | 10.94 | 10.72 | 10.72 | 10.72 | -1.29% | 79,226 |
| Jul 29, 2025 | 10.80 | 10.94 | 10.80 | 10.86 | 10.86 | -0.37% | 63,428 |
| Jul 28, 2025 | 10.80 | 10.94 | 10.70 | 10.90 | 10.90 | 0.93% | 155,065 |
| Jul 25, 2025 | 10.90 | 10.92 | 10.80 | 10.80 | 10.80 | -0.55% | 150,734 |
| Jul 24, 2025 | 11.00 | 11.10 | 10.86 | 10.86 | 10.86 | -0.91% | 96,431 |
| Jul 23, 2025 | 11.08 | 11.08 | 10.96 | 10.96 | 10.96 | - | 57,749 |
| Jul 22, 2025 | 11.00 | 11.08 | 10.96 | 10.96 | 10.96 | -1.08% | 42,471 |
| Jul 21, 2025 | 11.12 | 11.14 | 11.00 | 11.08 | 11.08 | 0.18% | 113,049 |