PetroNor E&P ASA (OSL:PNOR)
Norway
· Delayed Price · Currency is NOK 11.08
+0.32 (2.97%)
Mar 9, 2026, 4:25 PM CET
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 10.00 | 10.06 | 9.80 | 9.80 | 9.80 | -2.58% | 334,694 |
| Feb 25, 2026 | 10.12 | 10.12 | 9.91 | 10.06 | 10.06 | -0.79% | 401,637 |
| Feb 24, 2026 | 10.30 | 10.34 | 10.06 | 10.14 | 10.14 | -2.12% | 242,046 |
| Feb 23, 2026 | 10.50 | 10.54 | 10.26 | 10.36 | 10.36 | -1.89% | 126,234 |
| Feb 20, 2026 | 10.94 | 10.94 | 10.40 | 10.56 | 10.56 | -3.83% | 486,682 |
| Feb 19, 2026 | 10.80 | 11.12 | 10.80 | 10.98 | 10.98 | 2.04% | 571,250 |
| Feb 18, 2026 | 10.62 | 10.76 | 10.58 | 10.76 | 10.76 | 2.48% | 232,646 |
| Feb 17, 2026 | 10.68 | 10.68 | 10.48 | 10.50 | 10.50 | 0.57% | 92,382 |
| Feb 16, 2026 | 10.40 | 10.50 | 10.40 | 10.44 | 10.44 | 0.58% | 90,269 |
| Feb 13, 2026 | 10.70 | 10.70 | 10.34 | 10.38 | 10.38 | -1.33% | 81,285 |
| Feb 12, 2026 | 10.50 | 10.52 | 10.44 | 10.52 | 10.52 | 0.96% | 74,664 |
| Feb 11, 2026 | 10.36 | 10.50 | 10.32 | 10.42 | 10.42 | 1.17% | 165,352 |
| Feb 10, 2026 | 10.24 | 10.40 | 10.22 | 10.30 | 10.30 | 0.98% | 112,605 |
| Feb 9, 2026 | 10.28 | 10.42 | 10.18 | 10.20 | 10.20 | -0.97% | 113,147 |
| Feb 6, 2026 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 2.39% | 95,325 |
| Feb 5, 2026 | 10.12 | 10.18 | 9.92 | 10.06 | 10.06 | -0.59% | 249,618 |
| Feb 4, 2026 | 10.20 | 10.24 | 10.08 | 10.12 | 10.12 | -0.20% | 118,983 |
| Feb 3, 2026 | 10.36 | 10.44 | 10.14 | 10.14 | 10.14 | -1.36% | 129,834 |
| Feb 2, 2026 | 10.14 | 10.28 | 10.06 | 10.28 | 10.28 | 0.19% | 139,216 |
| Jan 30, 2026 | 9.98 | 10.26 | 9.94 | 10.26 | 10.26 | 2.91% | 248,058 |
| Jan 29, 2026 | 9.95 | 10.06 | 9.65 | 9.97 | 9.97 | 0.20% | 749,653 |
| Jan 28, 2026 | 10.26 | 10.26 | 9.93 | 9.95 | 9.95 | -1.87% | 637,891 |
| Jan 27, 2026 | 10.58 | 10.58 | 9.90 | 10.14 | 10.14 | -3.61% | 980,591 |
| Jan 26, 2026 | 10.16 | 11.00 | 9.81 | 10.52 | 10.52 | -11.15% | 2,583,623 |
| Jan 23, 2026 | 12.12 | 12.16 | 11.84 | 11.84 | 11.84 | -1.33% | 171,436 |
| Jan 22, 2026 | 12.28 | 12.34 | 12.00 | 12.00 | 12.00 | -1.64% | 121,797 |
| Jan 21, 2026 | 12.20 | 12.22 | 11.94 | 12.20 | 12.20 | 1.16% | 303,224 |
| Jan 20, 2026 | 12.00 | 12.30 | 11.56 | 12.06 | 12.06 | 1.34% | 252,249 |
| Jan 19, 2026 | 12.10 | 12.34 | 11.84 | 11.90 | 11.90 | -0.17% | 216,552 |
| Jan 16, 2026 | 11.72 | 12.16 | 11.72 | 11.92 | 11.92 | 1.71% | 145,479 |
| Jan 15, 2026 | 11.66 | 11.80 | 11.50 | 11.72 | 11.72 | 0.17% | 359,701 |
| Jan 14, 2026 | 11.56 | 11.78 | 11.42 | 11.70 | 11.70 | 1.74% | 254,196 |
| Jan 13, 2026 | 11.30 | 11.52 | 11.30 | 11.50 | 11.50 | 1.95% | 220,134 |
| Jan 12, 2026 | 11.18 | 11.28 | 11.10 | 11.28 | 11.28 | 1.62% | 138,057 |
| Jan 9, 2026 | 10.94 | 11.14 | 10.92 | 11.10 | 11.10 | 2.78% | 183,629 |
| Jan 8, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.28% | 91,947 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.88 | 10.94 | 10.94 | -0.55% | 255,605 |
| Jan 6, 2026 | 10.92 | 11.14 | 10.82 | 11.00 | 11.00 | 0.73% | 137,326 |
| Jan 5, 2026 | 10.64 | 10.96 | 10.64 | 10.92 | 10.92 | 2.63% | 175,452 |
| Jan 2, 2026 | 10.64 | 10.76 | 10.50 | 10.64 | 10.64 | 0.38% | 166,656 |
| Dec 30, 2025 | 10.50 | 10.64 | 10.50 | 10.60 | 10.60 | 1.92% | 113,440 |
| Dec 29, 2025 | 10.44 | 10.58 | 10.40 | 10.40 | 10.40 | - | 112,119 |
| Dec 23, 2025 | 10.58 | 10.66 | 10.32 | 10.40 | 10.40 | -2.07% | 137,699 |
| Dec 22, 2025 | 10.60 | 10.66 | 10.48 | 10.62 | 10.62 | - | 66,647 |
| Dec 19, 2025 | 10.48 | 10.62 | 10.42 | 10.62 | 10.62 | 1.53% | 141,343 |
| Dec 18, 2025 | 10.30 | 10.54 | 10.28 | 10.46 | 10.46 | 1.55% | 166,297 |
| Dec 17, 2025 | 10.26 | 10.30 | 9.99 | 10.30 | 10.30 | -0.96% | 480,375 |
| Dec 16, 2025 | 10.48 | 10.52 | 10.38 | 10.40 | 10.40 | -0.76% | 87,488 |
| Dec 15, 2025 | 10.50 | 10.60 | 10.48 | 10.48 | 10.48 | -0.95% | 88,070 |
| Dec 12, 2025 | 10.52 | 10.58 | 10.40 | 10.58 | 10.58 | 1.54% | 85,694 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.38 | 10.42 | 10.42 | -0.38% | 50,768 |
| Dec 10, 2025 | 10.44 | 10.50 | 10.38 | 10.46 | 10.46 | 0.77% | 140,137 |
| Dec 9, 2025 | 10.40 | 10.50 | 10.26 | 10.38 | 10.38 | -0.38% | 196,772 |
| Dec 8, 2025 | 10.66 | 10.66 | 10.42 | 10.42 | 10.42 | 0.19% | 85,215 |
| 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 |