Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 5.000 | 5.400 | 5.000 | 5.100 | 4.944 | 17,142 |
| 2024-08-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.993 | 4 |
| 2024-08-09 | 4.980 | 5.150 | 4.980 | 5.000 | 4.847 | 19,255 |
| 2024-08-07 | 4.860 | 5.200 | 4.860 | 5.200 | 5.041 | 16,437 |
| 2024-08-06 | 4.800 | 4.940 | 4.800 | 4.900 | 4.750 | 8,660 |
| 2024-08-05 | 4.900 | 4.980 | 4.600 | 4.880 | 4.731 | 12,045 |
| 2024-08-02 | 5.200 | 5.200 | 4.940 | 5.150 | 4.993 | 13,024 |
| 2024-08-01 | 5.100 | 5.250 | 5.100 | 5.200 | 5.041 | 37,766 |
| 2024-07-31 | 5.100 | 5.250 | 5.100 | 5.250 | 5.090 | 38,730 |
| 2024-07-30 | 5.250 | 5.250 | 5.100 | 5.250 | 5.090 | 1,657 |
| 2024-07-29 | 5.500 | 5.500 | 5.150 | 5.200 | 5.041 | 16,337 |
| 2024-07-26 | 5.150 | 5.250 | 5.150 | 5.250 | 5.090 | 24,680 |
| 2024-07-25 | 5.300 | 5.300 | 5.050 | 5.100 | 4.944 | 36,134 |
| 2024-07-24 | 5.350 | 5.350 | 5.050 | 5.050 | 4.896 | 10,014 |
| 2024-07-23 | 4.860 | 5.300 | 4.860 | 5.250 | 5.090 | 117,250 |
| 2024-07-22 | 4.960 | 4.960 | 4.840 | 4.960 | 4.808 | 15,391 |
| 2024-07-19 | 4.960 | 5.000 | 4.960 | 5.000 | 4.847 | 5,041 |
| 2024-07-18 | 4.940 | 5.000 | 4.900 | 4.920 | 4.770 | 37,231 |
| 2024-07-17 | 4.900 | 4.900 | 4.780 | 4.800 | 4.653 | 3,270 |
| 2024-07-16 | 4.960 | 4.960 | 4.760 | 4.860 | 4.711 | 7,686 |
| 2024-07-15 | 4.860 | 4.960 | 4.760 | 4.800 | 4.653 | 33,497 |
| 2024-07-12 | 5.150 | 5.150 | 4.860 | 5.000 | 4.847 | 11,767 |
| 2024-07-11 | 4.860 | 5.100 | 4.860 | 5.000 | 4.847 | 13,274 |
| 2024-07-10 | 5.100 | 5.100 | 4.700 | 4.700 | 4.556 | 3,991 |
| 2024-07-09 | 5.100 | 5.100 | 4.840 | 5.050 | 4.896 | 414 |
| 2024-07-08 | 4.720 | 5.100 | 4.720 | 5.100 | 4.944 | 16,982 |
| 2024-07-05 | 4.920 | 4.980 | 4.800 | 4.800 | 4.653 | 43,554 |
| 2024-07-04 | 5.200 | 5.200 | 4.860 | 5.100 | 4.944 | 6,282 |
| 2024-07-03 | 4.760 | 5.200 | 4.760 | 5.200 | 5.041 | 6,414 |
| 2024-07-02 | 4.840 | 4.900 | 4.800 | 4.800 | 4.653 | 7,823 |
| 2024-07-01 | 4.940 | 5.050 | 4.840 | 4.960 | 4.808 | 13,725 |
| 2024-06-28 | 5.000 | 5.000 | 4.880 | 5.000 | 4.847 | 12,954 |
| 2024-06-27 | 5.200 | 5.200 | 4.980 | 5.000 | 4.847 | 17,234 |
| 2024-06-26 | 5.200 | 5.200 | 4.960 | 5.150 | 4.993 | 25,780 |
| 2024-06-25 | 5.200 | 5.200 | 4.860 | 4.900 | 4.750 | 11,639 |
| 2024-06-24 | 4.900 | 5.000 | 4.500 | 4.500 | 4.362 | 7,358 |
| 2024-06-21 | 4.920 | 4.960 | 4.920 | 4.960 | 4.808 | 14,902 |
| 2024-06-20 | 4.980 | 5.150 | 4.940 | 5.000 | 4.847 | 23,380 |
| 2024-06-19 | 5.000 | 5.000 | 4.980 | 4.980 | 4.828 | 3,050 |
| 2024-06-18 | 4.800 | 5.100 | 4.800 | 5.000 | 4.847 | 11,856 |
| 2024-06-17 | 5.100 | 5.100 | 4.900 | 5.000 | 4.847 | 27,083 |
| 2024-06-14 | 5.450 | 5.450 | 5.050 | 5.100 | 4.944 | 18,324 |
| 2024-06-13 | 5.300 | 5.400 | 5.300 | 5.350 | 5.186 | 5,740 |
| 2024-06-12 | 5.000 | 5.300 | 5.000 | 5.300 | 5.138 | 35,947 |
| 2024-06-11 | 5.100 | 5.300 | 5.050 | 5.050 | 4.896 | 16,035 |
| 2024-06-10 | 5.450 | 5.450 | 5.150 | 5.150 | 4.993 | 33,524 |
| 2024-06-07 | 5.150 | 5.450 | 5.150 | 5.350 | 5.186 | 56,447 |
| 2024-06-06 | 5.500 | 5.500 | 5.050 | 5.150 | 4.993 | 124,988 |
| 2024-06-05 | 5.200 | 5.450 | 5.150 | 5.400 | 5.235 | 52,174 |
| 2024-06-04 | 5.050 | 5.100 | 4.880 | 5.000 | 4.847 | 20,941 |
| 2024-06-03 | 5.300 | 5.350 | 5.050 | 5.050 | 4.896 | 12,077 |
| 2024-05-31 | 5.250 | 5.350 | 5.100 | 5.250 | 5.090 | 12,564 |
| 2024-05-30 | 5.400 | 5.400 | 5.250 | 5.250 | 5.090 | 10,128 |
| 2024-05-29 | 5.250 | 5.450 | 5.100 | 5.300 | 5.138 | 70,444 |
| 2024-05-28 | 5.000 | 5.200 | 4.960 | 4.960 | 4.808 | 15,486 |
| 2024-05-27 | 5.100 | 5.200 | 4.840 | 5.200 | 5.041 | 53,196 |
| 2024-05-24 | 4.760 | 5.100 | 4.760 | 5.000 | 4.847 | 69,590 |
| 2024-05-23 | 4.700 | 4.760 | 4.700 | 4.760 | 4.614 | 11,927 |
| 2024-05-22 | 4.680 | 4.760 | 4.680 | 4.760 | 4.614 | 4,171 |
| 2024-05-21 | 4.620 | 4.760 | 4.620 | 4.760 | 4.614 | 2,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1850 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.