Oslo - Delayed Quote
NOK
PetroNor E&P ASA (PNOR.OL)
12.92
-0.32
(-2.42%)
At close: 4:25:13 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.24
13.42
12.88
12.92
12.92
331,299
Oct 29, 2026
13.20
13.40
13.04
13.24
13.24
297,179
Oct 28, 2026
13.10
13.38
13.04
13.28
13.28
531,877
Oct 27, 2026
13.06
13.38
12.96
13.04
13.04
521,118
Oct 26, 2026
12.20
12.84
12.20
12.80
12.80
690,965
Oct 23, 2026
12.20
12.56
12.20
12.40
12.40
433,877
Oct 22, 2026
12.24
12.34
12.20
12.24
12.24
198,728
Oct 21, 2026
12.20
12.48
12.20
12.26
12.26
153,023
Oct 20, 2026
12.20
12.50
12.14
12.18
12.18
247,143
Oct 19, 2026
12.08
12.40
12.08
12.18
12.18
236,819
Oct 16, 2026
12.20
12.28
12.02
12.02
12.02
215,756
Oct 15, 2026
12.50
12.54
12.10
12.20
12.20
406,793
Oct 14, 2026
12.48
12.82
12.38
12.54
12.54
435,173
Oct 13, 2026
11.00
12.36
11.00
12.32
12.32
1,246,256
Oct 12, 2026
11.84
11.90
11.60
11.70
11.70
696,947
Oct 9, 2026
12.00
12.08
11.86
12.08
12.08
223,729
Oct 8, 2026
11.90
12.04
11.72
11.88
11.88
180,312
Oct 7, 2026
12.06
12.06
11.72
11.72
11.72
136,775
Oct 6, 2026
11.98
12.08
11.80
11.82
11.82
239,293
Oct 5, 2026
11.90
12.16
11.72
11.84
11.84
177,407
Oct 2, 2026
12.00
12.30
11.82
11.94
11.94
240,508
Oct 1, 2026
12.32
12.32
11.76
11.82
11.82
211,487
Sep 30, 2026
12.00
12.48
11.84
12.30
12.30
209,392
Sep 29, 2026
12.38
12.38
11.82
11.98
11.98
479,116
Sep 28, 2026
12.16
12.30
11.94
12.24
12.24
268,587
Sep 25, 2026
12.50
12.50
12.06
12.18
12.18
357,957
Sep 24, 2026
12.40
12.72
12.20
12.50
12.50
446,231
Sep 23, 2026
12.14
12.54
12.00
12.16
12.16
311,824
Sep 22, 2026
12.60
12.76
12.20
12.60
12.60
374,477
Sep 21, 2026
12.40
12.88
12.30
12.52
12.52
306,124
Sep 18, 2026
12.64
12.64
12.30
12.60
12.60
446,271
Sep 17, 2026
12.84
12.84
12.54
12.62
12.62
387,844
Sep 16, 2026
12.80
13.16
12.80
12.84
12.84
253,768
Sep 15, 2026
13.14
13.14
12.70
12.78
12.78
253,807
Sep 14, 2026
12.82
13.24
12.76
13.12
13.12
570,536
Sep 11, 2026
12.14
12.64
11.96
12.64
12.64
716,290
Sep 10, 2026
12.00
12.12
11.84
11.84
11.84
441,825
Sep 9, 2026
11.96
12.06
11.86
11.96
11.96
234,220
Sep 8, 2026
11.66
11.94
11.66
11.86
11.86
205,590
Sep 7, 2026
11.80
12.00
11.56
11.56
11.56
228,141
Sep 4, 2026
12.10
12.12
11.70
11.70
11.70
323,713
Sep 3, 2026
11.92
12.18
11.76
12.08
12.08
325,537
Sep 2, 2026
11.72
12.14
11.72
11.90
11.90
542,219
Sep 1, 2026
11.50
11.90
11.50
11.66
11.66
410,922
Aug 31, 2026
10.98
11.78
10.98
11.62
11.62
1,066,780
Aug 28, 2026
11.30
11.30
10.86
10.88
10.88
388,942
Aug 27, 2026
11.14
11.14
10.94
11.04
11.04
167,073
Aug 26, 2026
11.10
11.32
10.90
11.08
11.08
223,000
Aug 25, 2026
11.16
11.50
11.00
11.34
11.34
320,125
Aug 24, 2026
11.30
11.48
11.16
11.22
11.22
157,162
Aug 21, 2026
11.40
11.52
11.32
11.40
11.40
140,766
Aug 20, 2026
11.18
11.60
11.00
11.38
11.38
594,951
Aug 19, 2026
10.94
11.26
10.94
11.10
11.10
219,943
Aug 18, 2026
10.82
11.08
10.78
10.86
10.86
515,512
Aug 17, 2026
10.48
10.84
10.48
10.66
10.66
208,975
Aug 14, 2026
10.40
10.60
10.40
10.58
10.58
104,362
Aug 13, 2026
10.58
10.58
10.38
10.46
10.46
122,316
Aug 12, 2026
10.42
10.68
10.40
10.56
10.56
180,031
Aug 11, 2026
10.48
10.70
10.48
10.62
10.62
258,559
Aug 10, 2026
10.52
10.66
10.36
10.48
10.48
232,321
Aug 7, 2026
10.44
10.68
10.40
10.42
10.42
116,613
Aug 6, 2026
10.46
10.56
10.32
10.44
10.44
239,056
Aug 5, 2026
10.50
10.62
10.24
10.46
10.46
390,447
Aug 4, 2026
10.20
10.64
10.20
10.34
10.34
263,118
Aug 3, 2026
10.34
10.52
10.06
10.12
10.12
500,883
Jul 31, 2026
10.48
10.66
10.40
10.40
10.40
160,020
Jul 30, 2026
10.62
10.78
10.40
10.44
10.44
145,735
Jul 29, 2026
10.78
10.84
10.40
10.54
10.54
672,823
Jul 28, 2026
10.74
10.94
10.60
10.76
10.76
196,120
Jul 27, 2026
11.24
11.24
10.82
10.84
10.84
284,133
Jul 24, 2026
11.28
11.48
11.00
11.32
11.32
202,728
Jul 23, 2026
11.10
11.42
11.04
11.32
11.32
526,664
Jul 22, 2026
10.78
11.30
10.78
11.08
11.08
316,644
Jul 21, 2026
10.50
11.00
10.50
10.78
10.78
418,540
Jul 20, 2026
10.40
10.60
10.30
10.50
10.50
239,186
Jul 17, 2026
10.34
10.40
10.10
10.38
10.38
174,776
Jul 16, 2026
10.30
10.34
10.08
10.22
10.22
263,114
Jul 15, 2026
10.80
10.80
10.26
10.34
10.34
185,413
Jul 14, 2026
10.40
10.72
10.40
10.54
10.54
444,343
Jul 13, 2026
10.32
10.58
10.14
10.34
10.34
475,210
Jul 10, 2026
10.60
10.60
10.20
10.32
10.32
581,376
Jul 9, 2026
11.00
11.00
10.52
10.62
10.62
477,676
Jul 8, 2026
10.60
10.98
10.44
10.98
10.98
563,148
Jul 7, 2026
10.24
10.54
10.24
10.54
10.54
394,299
Jul 6, 2026
10.60
10.60
10.20
10.30
10.30
306,042
Jul 3, 2026
10.60
10.72
10.46
10.60
10.60
192,391
Jul 2, 2026
10.60
10.66
10.44
10.58
10.58
241,096
Jul 1, 2026
10.60
10.70
10.48
10.54
10.54
288,324
Jun 30, 2026
10.80
10.80
10.44
10.54
10.54
378,338
Jun 29, 2026
11.00
11.14
10.62
10.64
10.64
475,402
Jun 26, 2026
10.76
10.82
10.60
10.80
10.80
504,680
Jun 25, 2026
11.20
11.20
10.68
10.94
10.94
905,780
Jun 24, 2026
10.98
11.56
10.98
11.20
11.20
747,688
Jun 23, 2026
10.98
11.12
10.86
10.96
10.96
378,437
Jun 22, 2026
11.16
11.26
10.94
11.12
11.12
461,265
Jun 19, 2026
10.80
11.14
10.76
11.14
11.14
288,812
Jun 18, 2026
11.10
11.10
10.66
10.92
10.92
417,946
Jun 17, 2026
11.08
11.18
10.84
11.04
11.04
454,633
Jun 16, 2026
11.28
11.30
10.94
11.16
11.16
460,220
Jun 15, 2026
11.52
11.60
11.16
11.36
11.36
625,100
Jun 12, 2026
11.74
11.92
11.48
11.88
11.88
880,413
Jun 11, 2026
12.24
12.40
11.86
12.04
12.04
450,291
Jun 10, 2026
13.00
13.00
12.14
12.24
12.24
599,293
Jun 9, 2026
13.12
13.12
12.66
12.68
12.68
395,353
Jun 8, 2026
13.50
13.50
13.02
13.14
13.14
534,969
Jun 5, 2026
12.84
13.50
12.60
13.10
13.10
475,614
Jun 4, 2026
13.10
13.10
12.48
12.76
12.76
600,571
Jun 3, 2026
12.92
13.22
12.16
13.22
13.22
722,097
Jun 2, 2026
11.94
12.90
11.62
12.50
12.50
1,020,581
Jun 1, 2026
12.40
12.58
11.12
11.72
11.72
2,494,932
May 29, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
14.04
14.36
12.04
12.34
12.34
1,879,740
May 28, 2026
17.30
18.06
16.86
17.02
13.77
1,942,509
May 27, 2026
17.36
17.36
16.90
17.02
13.77
1,122,396
May 26, 2026
17.98
17.98
17.12
17.32
14.01
1,139,293
May 22, 2026
18.24
18.24
17.80
18.12
14.66
707,172
May 21, 2026
17.82
18.20
17.66
18.20
14.72
747,876
May 20, 2026
17.84
18.14
17.74
17.76
14.37
762,567
May 19, 2026
17.80
18.20
17.52
17.78
14.38
639,110
May 18, 2026
18.26
18.30
17.82
17.90
14.48
1,311,293
May 15, 2026
18.10
18.58
17.92
18.30
14.81
1,508,016
May 13, 2026
17.30
17.96
17.20
17.82
14.42
961,368
May 12, 2026
17.00
17.32
16.64
17.20
13.92
728,251
May 11, 2026
17.50
17.70
16.56
16.62
13.45
758,528
May 8, 2026
16.28
17.30
16.26
17.22
13.93
1,540,625
May 7, 2026
15.80
16.20
15.30
16.16
13.07
969,222
May 6, 2026
16.10
16.50
15.32
15.66
12.67
1,808,552
May 5, 2026
15.42
15.84
15.30
15.84
12.82
892,885
May 4, 2026
15.40
15.40
14.80
15.14
12.25
1,245,089
Apr 30, 2026
15.26
15.44
14.26
14.54
11.76
1,255,797
Apr 29, 2026
14.40
15.10
14.38
14.94
12.09
701,204
Apr 28, 2026
13.44
14.38
13.38
14.24
11.52
732,611
Apr 27, 2026
13.56
13.64
13.18
13.38
10.83
417,027
Apr 24, 2026
13.30
13.42
13.00
13.10
10.60
279,393
Apr 23, 2026
13.24
13.28
13.02
13.02
10.53
292,313
Apr 22, 2026
13.00
13.12
12.78
12.86
10.40
327,625
Apr 21, 2026
13.06
13.14
12.94
13.00
10.52
151,680
Apr 20, 2026
13.02
13.20
12.92
12.96
10.49
205,255
Apr 17, 2026
13.58
13.58
12.56
12.64
10.23
643,750
Apr 16, 2026
13.44
13.60
13.26
13.50
10.92
194,251
Apr 15, 2026
13.44
13.72
13.26
13.36
10.81
590,702
Apr 14, 2026
13.70
13.76
13.32
13.40
10.84
363,788
Apr 13, 2026
13.80
13.98
13.62
13.64
11.04
428,831
Apr 10, 2026
13.44
13.70
13.30
13.42
10.86
831,421
Apr 9, 2026
13.34
13.66
13.32
13.32
10.78
607,028
Apr 8, 2026
12.48
13.02
12.00
12.84
10.39
914,021
Apr 7, 2026
13.34
13.80
13.04
13.60
11.00
652,884
Apr 1, 2026
13.30
13.30
12.90
12.96
10.49
350,076
Mar 31, 2026
13.02
13.58
13.00
13.50
10.92
1,116,563
Mar 30, 2026
12.30
12.96
12.30
12.92
10.45
726,829
Mar 27, 2026
12.16
12.30
12.06
12.28
9.94
448,471
Mar 26, 2026
12.12
12.12
11.94
12.04
9.74
176,501
Mar 25, 2026
12.22
12.24
11.82
11.98
9.69
410,098
Mar 24, 2026
12.10
12.30
11.94
12.26
9.92
396,523
Mar 23, 2026
12.22
12.50
11.80
12.12
9.81
914,733
Mar 20, 2026
12.10
12.20
11.88
12.06
9.76
567,749
Mar 19, 2026
11.56
12.10
11.56
12.10
9.79
1,191,836
Mar 18, 2026
11.48
11.68
11.38
11.68
9.45
380,973
Mar 17, 2026
11.50
11.70
11.40
11.50
9.30
436,425
Mar 16, 2026
11.40
11.84
11.40
11.66
9.43
811,678
Mar 13, 2026
11.50
11.70
11.24
11.36
9.19
417,204
Mar 12, 2026
11.04
11.74
11.00
11.48
9.29
820,242
Mar 11, 2026
10.84
11.04
10.74
11.02
8.92
258,477
Mar 10, 2026
10.88
10.98
10.72
10.84
8.77
488,553
Mar 9, 2026
11.16
11.28
10.90
11.08
8.96
491,227
Mar 6, 2026
10.38
10.80
10.30
10.76
8.71
372,697
Mar 5, 2026
10.50
10.58
10.32
10.38
8.40
204,396
Mar 4, 2026
10.40
10.50
10.20
10.50
8.50
613,463
Mar 3, 2026
10.42
10.42
10.22
10.26
8.30
534,494
Mar 2, 2026
10.40
10.64
10.14
10.14
8.20
886,196
Feb 27, 2026
9.85
9.99
9.80
9.92
8.03
204,213
Feb 26, 2026
10.00
10.06
9.80
9.80
7.93
334,694
Feb 25, 2026
10.12
10.12
9.91
10.06
8.14
401,637
Feb 24, 2026
10.30
10.34
10.06
10.14
8.20
242,046
Feb 23, 2026
10.50
10.54
10.26
10.36
8.38
126,234
Feb 20, 2026
10.94
10.94
10.40
10.56
8.54
486,682
Feb 19, 2026
10.80
11.12
10.80
10.98
8.88
571,250
Feb 18, 2026
10.62
10.76
10.58
10.76
8.71
232,646
Feb 17, 2026
10.68
10.68
10.48
10.50
8.50
92,382
Feb 16, 2026
10.40
10.50
10.40
10.44
8.45
90,269
Feb 13, 2026
10.70
10.70
10.34
10.38
8.40
81,285
Feb 12, 2026
10.50
10.52
10.44
10.52
8.51
74,664
Feb 11, 2026
10.36
10.50
10.32
10.42
8.43
165,352
Feb 10, 2026
10.24
10.40
10.22
10.30
8.33
112,605
Feb 9, 2026
10.28
10.42
10.18
10.20
8.25
113,147
Feb 6, 2026
10.06
10.30
10.06
10.30
8.33
95,325
Feb 5, 2026
10.12
10.18
9.92
10.06
8.14
249,618
Feb 4, 2026
10.20
10.24
10.08
10.12
8.19
118,983
Feb 3, 2026
10.36
10.44
10.14
10.14
8.20
129,834
Feb 2, 2026
10.14
10.28
10.06
10.28
8.32
139,216
Jan 30, 2026
9.98
10.26
9.94
10.26
8.30
248,058
Jan 29, 2026
9.95
10.06
9.65
9.97
8.07
749,653
Jan 28, 2026
10.26
10.26
9.93
9.95
8.05
637,891
Jan 27, 2026
10.58
10.58
9.90
10.14
8.20
980,591
Jan 26, 2026
10.16
11.00
9.81
10.52
8.51
2,583,623
Jan 23, 2026
12.12
12.16
11.84
11.84
9.58
171,436
Jan 22, 2026
12.28
12.34
12.00
12.00
9.71
121,797
Jan 21, 2026
12.20
12.22
11.94
12.20
9.87
303,224
Jan 20, 2026
12.00
12.30
11.56
12.06
9.76
252,249
Jan 19, 2026
12.10
12.34
11.84
11.90
9.63
216,552
Jan 16, 2026
11.72
12.16
11.72
11.92
9.64
145,479
Jan 15, 2026
11.66
11.80
11.50
11.72
9.48
359,701
Jan 14, 2026
11.56
11.78
11.42
11.70
9.47
254,196
Jan 13, 2026
11.30
11.52
11.30
11.50
9.30
220,134
Jan 12, 2026
11.18
11.28
11.10
11.28
9.13
138,057
Jan 9, 2026
10.94
11.14
10.92
11.10
8.98
183,629
Jan 8, 2026
11.00
11.00
10.80
10.80
8.74
91,947
Jan 7, 2026
11.00
11.00
10.88
10.94
8.85
255,605
Jan 6, 2026
10.92
11.14
10.82
11.00
8.90
137,326
Jan 5, 2026
10.64
10.96
10.64
10.92
8.83
175,452
Jan 2, 2026
10.64
10.76
10.50
10.64
8.61
166,656
Dec 30, 2025
10.50
10.64
10.50
10.60
8.58
113,440
Dec 29, 2025
10.44
10.58
10.40
10.40
8.41
112,119
Dec 23, 2025
10.58
10.66
10.32
10.40
8.41
137,699
Dec 22, 2025
10.60
10.66
10.48
10.62
8.59
66,647
Dec 19, 2025
10.48
10.62
10.42
10.62
8.59
141,343
Dec 18, 2025
10.30
10.54
10.28
10.46
8.46
166,297
Dec 17, 2025
10.26
10.30
9.99
10.30
8.33
480,375
Dec 16, 2025
10.48
10.52
10.38
10.40
8.41
87,488
Dec 15, 2025
10.50
10.60
10.48
10.48
8.48
88,070
Dec 12, 2025
10.52
10.58
10.40
10.58
8.56
85,694
Dec 11, 2025
10.50
10.50
10.38
10.42
8.43
50,768
Dec 10, 2025
10.44
10.50
10.38
10.46
8.46
140,137
Dec 9, 2025
10.40
10.50
10.26
10.38
8.40
196,772
Dec 8, 2025
10.66
10.66
10.42
10.42
8.43
85,215
Dec 5, 2025
10.40
10.60
10.40
10.40
8.41
92,332
Dec 4, 2025
10.50
10.58
10.44
10.52
8.51
61,745
Dec 3, 2025
10.44
10.60
10.44
10.56
8.54
51,389
Dec 2, 2025
10.40
10.60
10.38
10.54
8.53
104,737
Dec 1, 2025
10.46
10.68
10.46
10.58
8.56
165,381
Nov 28, 2025
10.50
10.72
10.46
10.46
8.46
157,982
Nov 27, 2025
10.30
10.60
10.30
10.32
8.35
125,470
Nov 26, 2025
10.40
10.42
10.32
10.32
8.35
41,839
Nov 25, 2025
10.60
10.60
10.38
10.38
8.40
114,317
Nov 24, 2025
10.68
10.68
10.40
10.40
8.41
53,877
Nov 21, 2025
10.50
10.60
10.36
10.60
8.58
51,266
Nov 20, 2025
10.50
10.66
10.38
10.50
8.50
134,679
Nov 19, 2025
10.30
10.50
10.30
10.48
8.48
83,340
Nov 18, 2025
10.42
10.48
10.30
10.30
8.33
94,567
Nov 17, 2025
10.46
10.46
10.34
10.42
8.43
46,651
Nov 14, 2025
10.38
10.44
10.20
10.44
8.45
38,616
Nov 13, 2025
10.40
10.48
10.26
10.26
8.30
32,238
Nov 12, 2025
10.44
10.50
10.36
10.40
8.41
28,216
Nov 11, 2025
10.40
10.44
10.30
10.44
8.45
84,051
Nov 10, 2025
10.08
10.40
10.08
10.28
8.32
93,606
Nov 7, 2025
10.32
10.32
10.06
10.06
8.14
99,948
Nov 6, 2025
10.20
10.36
10.18
10.30
8.33
39,234
Nov 5, 2025
10.44
10.44
10.08
10.20
8.25
62,499
Nov 4, 2025
10.26
10.34
10.20
10.26
8.30
34,494
Nov 3, 2025
10.36
10.38
10.22
10.26
8.30
86,380
Oct 31, 2025
10.48
10.48
10.26
10.36
8.38
66,061
Oct 30, 2025
10.50
10.50
10.26
10.26
8.30
75,039
