Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.640 | 4.760 | 4.640 | 4.760 | 4.614 | 3,898 |
| 2024-05-15 | 4.700 | 4.760 | 4.640 | 4.640 | 4.498 | 14,588 |
| 2024-05-14 | 4.680 | 4.780 | 4.640 | 4.640 | 4.498 | 18,576 |
| 2024-05-13 | 4.700 | 4.700 | 4.640 | 4.680 | 4.537 | 2,052 |
| 2024-05-10 | 4.880 | 4.880 | 4.620 | 4.720 | 4.576 | 47,669 |
| 2024-05-08 | 4.640 | 4.900 | 4.620 | 4.880 | 4.731 | 12,684 |
| 2024-05-07 | 4.900 | 4.900 | 4.620 | 4.620 | 4.479 | 996 |
| 2024-05-06 | 4.500 | 4.760 | 4.500 | 4.760 | 4.614 | 13,865 |
| 2024-05-03 | 4.520 | 4.900 | 4.520 | 4.720 | 4.576 | 46,463 |
| 2024-05-02 | 4.600 | 4.900 | 4.600 | 4.720 | 4.576 | 27,812 |
| 2024-04-30 | 4.700 | 4.900 | 4.520 | 4.740 | 4.595 | 23,963 |
| 2024-04-29 | 4.900 | 4.900 | 4.640 | 4.740 | 4.595 | 5,994 |
| 2024-04-26 | 4.940 | 5.000 | 4.580 | 4.580 | 4.440 | 5,720 |
| 2024-04-25 | 4.780 | 4.940 | 4.400 | 4.400 | 4.266 | 37,296 |
| 2024-04-24 | 4.380 | 4.800 | 4.320 | 4.560 | 4.421 | 22,096 |
| 2024-04-23 | 4.360 | 4.520 | 4.360 | 4.360 | 4.227 | 8,533 |
| 2024-04-22 | 4.520 | 4.520 | 4.340 | 4.500 | 4.362 | 7,142 |
| 2024-04-19 | 4.280 | 4.460 | 4.180 | 4.320 | 4.188 | 3,310 |
| 2024-04-18 | 4.280 | 4.460 | 4.280 | 4.280 | 4.149 | 253 |
| 2024-04-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.149 | 94 |
| 2024-04-16 | 4.500 | 4.540 | 4.380 | 4.540 | 4.401 | 24,964 |
| 2024-04-15 | 4.620 | 4.620 | 4.420 | 4.540 | 4.401 | 14,220 |
| 2024-04-12 | 4.660 | 4.720 | 4.380 | 4.620 | 4.479 | 5,053 |
| 2024-04-11 | 4.640 | 4.640 | 4.500 | 4.560 | 4.421 | 18,370 |
| 2024-04-10 | 4.280 | 4.620 | 4.280 | 4.620 | 4.479 | 6,944 |
| 2024-04-09 | 4.700 | 4.700 | 4.340 | 4.560 | 4.421 | 32,116 |
| 2024-04-08 | 4.280 | 4.640 | 4.280 | 4.560 | 4.421 | 5,481 |
| 2024-04-05 | 4.400 | 4.540 | 4.200 | 4.400 | 4.266 | 22,349 |
| 2024-04-04 | 4.500 | 4.780 | 4.260 | 4.280 | 4.149 | 27,218 |
| 2024-04-03 | 4.460 | 4.480 | 4.320 | 4.460 | 4.324 | 2,919 |
| 2024-04-02 | 4.400 | 4.500 | 4.300 | 4.500 | 4.362 | 46,071 |
| 2024-03-27 | 4.210 | 4.460 | 4.210 | 4.460 | 4.324 | 7,501 |
| 2024-03-26 | 4.280 | 4.670 | 4.130 | 4.150 | 4.023 | 129,401 |
| 2024-03-25 | 4.500 | 4.500 | 4.200 | 4.290 | 4.159 | 29,750 |
| 2024-03-22 | 4.270 | 4.400 | 4.190 | 4.190 | 4.062 | 6,110 |
| 2024-03-21 | 4.400 | 4.480 | 4.160 | 4.480 | 4.343 | 1,250 |
| 2024-03-20 | 4.130 | 4.180 | 4.130 | 4.150 | 4.023 | 15,631 |
| 2024-03-19 | 4.130 | 4.380 | 4.130 | 4.380 | 4.246 | 783 |
| 2024-03-18 | 4.240 | 4.240 | 4.200 | 4.200 | 4.072 | 580 |
| 2024-03-15 | 4.390 | 4.390 | 4.200 | 4.200 | 4.072 | 7,414 |
| 2024-03-14 | 4.200 | 4.360 | 4.140 | 4.320 | 4.188 | 1,762 |
| 2024-03-13 | 4.120 | 4.400 | 4.120 | 4.400 | 4.266 | 6,582 |
| 2024-03-12 | 4.180 | 4.180 | 4.100 | 4.160 | 4.033 | 19,214 |
| 2024-03-11 | 4.390 | 4.390 | 4.220 | 4.250 | 4.120 | 15,580 |
| 2024-03-08 | 4.400 | 4.400 | 4.260 | 4.390 | 4.256 | 9,820 |
| 2024-03-07 | 4.180 | 4.350 | 4.170 | 4.280 | 4.149 | 20,462 |
| 2024-03-06 | 4.160 | 4.180 | 4.160 | 4.170 | 4.043 | 33,126 |
| 2024-03-05 | 4.120 | 4.160 | 4.020 | 4.160 | 4.033 | 29,648 |
| 2024-03-04 | 4.180 | 4.180 | 4.110 | 4.170 | 4.043 | 12,818 |
| 2024-03-01 | 4.090 | 4.200 | 4.090 | 4.200 | 4.072 | 6,566 |
| 2024-02-29 | 4.110 | 4.190 | 4.010 | 4.190 | 4.062 | 43,336 |
| 2024-02-28 | 4.100 | 4.100 | 4.020 | 4.090 | 3.965 | 29,388 |
| 2024-02-27 | 4.300 | 4.300 | 4.100 | 4.100 | 3.975 | 14,409 |
| 2024-02-26 | 4.200 | 4.200 | 4.100 | 4.200 | 4.072 | 8,042 |
| 2024-02-23 | 4.290 | 4.290 | 4.160 | 4.160 | 4.033 | 1,074 |
| 2024-02-22 | 4.100 | 4.340 | 4.100 | 4.340 | 4.207 | 2,739 |
| 2024-02-21 | 4.240 | 4.240 | 4.090 | 4.090 | 3.965 | 12,579 |
| 2024-02-20 | 4.130 | 4.380 | 4.100 | 4.240 | 4.110 | 31,153 |
| 2024-02-19 | 4.120 | 4.120 | 4.120 | 4.120 | 3.994 | 5,000 |
| 2024-02-16 | 4.060 | 4.100 | 4.000 | 4.080 | 3.955 | 40,108 |
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.