Petronor E&P Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 9.400 | 9.410 | 9.200 | 9.290 | 5.278 | 235,063 |
| 2024-06-04 | 9.430 | 9.430 | 9.200 | 9.280 | 5.272 | 656,737 |
| 2024-06-03 | 9.480 | 9.700 | 9.400 | 9.430 | 5.357 | 578,100 |
| 2024-05-31 | 9.560 | 9.660 | 9.360 | 9.450 | 5.369 | 658,214 |
| 2024-05-30 | 9.690 | 9.850 | 9.560 | 9.620 | 5.465 | 514,568 |
| 2024-05-29 | 10.160 | 10.240 | 9.360 | 9.600 | 5.454 | 1,313,679 |
| 2024-05-28 | 10.000 | 10.480 | 10.000 | 10.300 | 5.852 | 839,831 |
| 2024-05-27 | 10.160 | 10.160 | 9.960 | 10.040 | 5.704 | 407,879 |
| 2024-05-24 | 10.060 | 10.180 | 9.900 | 10.160 | 5.772 | 439,377 |
| 2024-05-23 | 10.060 | 10.200 | 9.990 | 10.080 | 5.727 | 420,258 |
| 2024-05-22 | 10.260 | 10.260 | 9.970 | 10.140 | 5.761 | 394,936 |
| 2024-05-21 | 10.000 | 10.440 | 10.000 | 10.120 | 5.749 | 799,832 |
| 2024-05-16 | 9.900 | 10.000 | 9.650 | 9.880 | 5.613 | 630,958 |
| 2024-05-15 | 9.800 | 9.930 | 9.580 | 9.770 | 5.551 | 1,166,113 |
| 2024-05-14 | 9.000 | 9.620 | 8.800 | 9.520 | 5.409 | 3,108,462 |
| 2024-05-13 | 11.500 | 11.580 | 11.040 | 11.180 | 6.352 | 373,825 |
| 2024-05-10 | 11.000 | 11.880 | 11.000 | 11.440 | 6.499 | 1,414,163 |
| 2024-05-08 | 10.300 | 10.600 | 10.260 | 10.600 | 6.022 | 771,474 |
| 2024-05-07 | 10.920 | 10.960 | 9.900 | 10.320 | 5.863 | 706,536 |
| 2024-05-06 | 9.990 | 10.820 | 9.910 | 10.780 | 6.124 | 1,353,851 |
| 2024-05-03 | 9.880 | 10.040 | 9.730 | 9.990 | 5.676 | 304,253 |
| 2024-05-02 | 9.500 | 9.880 | 9.390 | 9.880 | 5.613 | 465,878 |
| 2024-04-30 | 9.210 | 9.630 | 9.210 | 9.620 | 5.465 | 595,815 |
| 2024-04-29 | 8.960 | 9.320 | 8.960 | 9.280 | 5.272 | 886,015 |
| 2024-04-26 | 9.040 | 9.040 | 8.850 | 8.950 | 5.085 | 814,889 |
| 2024-04-25 | 8.880 | 9.180 | 8.820 | 9.020 | 5.124 | 536,913 |
| 2024-04-24 | 8.700 | 8.860 | 8.700 | 8.860 | 5.034 | 314,125 |
| 2024-04-23 | 8.660 | 8.720 | 8.610 | 8.700 | 4.943 | 157,642 |
| 2024-04-22 | 8.760 | 8.760 | 8.470 | 8.560 | 4.863 | 326,172 |
| 2024-04-19 | 8.760 | 8.760 | 8.600 | 8.760 | 4.977 | 106,600 |
| 2024-04-18 | 8.740 | 8.780 | 8.620 | 8.760 | 4.977 | 74,264 |
| 2024-04-17 | 8.880 | 8.880 | 8.740 | 8.820 | 5.011 | 166,823 |
| 2024-04-16 | 8.800 | 8.880 | 8.710 | 8.880 | 5.045 | 70,280 |
| 2024-04-15 | 8.720 | 8.880 | 8.720 | 8.830 | 5.017 | 188,539 |
| 2024-04-12 | 8.670 | 8.810 | 8.670 | 8.760 | 4.977 | 366,656 |
| 2024-04-11 | 8.710 | 8.850 | 8.600 | 8.720 | 4.954 | 354,793 |
| 2024-04-10 | 8.800 | 8.800 | 8.600 | 8.700 | 4.943 | 131,000 |
| 2024-04-09 | 8.840 | 8.840 | 8.650 | 8.700 | 4.943 | 215,888 |
| 2024-04-08 | 8.510 | 8.800 | 8.510 | 8.700 | 4.943 | 314,188 |
| 2024-04-05 | 8.800 | 8.890 | 8.580 | 8.620 | 4.897 | 396,820 |
| 2024-04-04 | 8.670 | 8.670 | 8.460 | 8.600 | 4.886 | 112,949 |
| 2024-04-03 | 8.370 | 8.640 | 8.370 | 8.640 | 4.909 | 210,142 |
| 2024-04-02 | 8.200 | 8.400 | 8.160 | 8.360 | 4.750 | 178,761 |
| 2024-03-27 | 8.150 | 8.177 | 8.092 | 8.169 | 4.641 | 114,477 |
| 2024-03-26 | 8.210 | 8.210 | 8.100 | 8.150 | 4.630 | 88,226 |
| 2024-03-25 | 8.110 | 8.209 | 8.090 | 8.115 | 4.610 | 195,902 |
| 2024-03-22 | 8.209 | 8.209 | 8.110 | 8.170 | 4.642 | 179,903 |
| 2024-03-21 | 8.100 | 8.210 | 8.085 | 8.210 | 4.664 | 105,550 |
| 2024-03-20 | 8.101 | 8.127 | 8.000 | 8.110 | 4.608 | 182,351 |
| 2024-03-19 | 8.147 | 8.220 | 8.084 | 8.220 | 4.670 | 111,773 |
| 2024-03-18 | 8.190 | 8.190 | 8.060 | 8.150 | 4.630 | 155,292 |
| 2024-03-15 | 8.150 | 8.150 | 8.071 | 8.100 | 4.602 | 80,872 |
| 2024-03-14 | 8.100 | 8.138 | 8.035 | 8.138 | 4.623 | 32,953 |
| 2024-03-13 | 8.060 | 8.135 | 8.030 | 8.071 | 4.585 | 199,038 |
| 2024-03-12 | 8.170 | 8.263 | 8.130 | 8.130 | 4.619 | 119,089 |
| 2024-03-11 | 8.100 | 8.130 | 8.050 | 8.130 | 4.619 | 99,724 |
| 2024-03-08 | 8.000 | 8.112 | 8.000 | 8.100 | 4.602 | 116,141 |
| 2024-03-07 | 8.110 | 8.169 | 8.020 | 8.060 | 4.579 | 298,795 |
| 2024-03-06 | 8.200 | 8.230 | 8.100 | 8.230 | 4.676 | 66,179 |
| 2024-03-05 | 8.290 | 8.290 | 8.156 | 8.200 | 4.659 | 91,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 3.2500 NOK |
| 2025-05-23 | 2.2000 NOK |
| 2025-01-27 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.