PetroNor E&P ASA (OSL:PNOR)
Norway
· Delayed Price · Currency is NOK 14.24
+0.86 (6.43%)
Apr 28, 2026, 4:26 PM CET
PetroNor E&P ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |