Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.190 | 4.400 | 4.070 | 4.070 | 3.946 | 26,861 |
| 2024-02-14 | 4.040 | 4.050 | 4.040 | 4.050 | 3.926 | 6,458 |
| 2024-02-13 | 4.100 | 4.190 | 4.060 | 4.190 | 4.062 | 22,757 |
| 2024-02-12 | 4.050 | 4.150 | 4.020 | 4.150 | 4.023 | 10,111 |
| 2024-02-09 | 4.050 | 4.060 | 4.050 | 4.060 | 3.936 | 127 |
| 2024-02-08 | 4.070 | 4.130 | 4.070 | 4.070 | 3.946 | 4,020 |
| 2024-02-07 | 4.010 | 4.200 | 4.010 | 4.150 | 4.023 | 1,645 |
| 2024-02-06 | 4.050 | 4.180 | 4.050 | 4.070 | 3.946 | 28,937 |
| 2024-02-05 | 4.100 | 4.240 | 4.100 | 4.240 | 4.110 | 2,656 |
| 2024-02-02 | 4.130 | 4.300 | 4.120 | 4.300 | 4.169 | 21,837 |
| 2024-02-01 | 4.100 | 4.290 | 4.100 | 4.290 | 4.159 | 5,956 |
| 2024-01-31 | 4.060 | 4.180 | 4.060 | 4.110 | 3.984 | 3,074 |
| 2024-01-30 | 4.130 | 4.140 | 4.120 | 4.140 | 4.013 | 76,418 |
| 2024-01-29 | 4.130 | 4.170 | 4.120 | 4.170 | 4.043 | 7,110 |
| 2024-01-26 | 4.100 | 4.190 | 4.050 | 4.060 | 3.936 | 19,253 |
| 2024-01-25 | 4.110 | 4.110 | 4.050 | 4.050 | 3.926 | 20,226 |
| 2024-01-24 | 4.070 | 4.110 | 4.060 | 4.100 | 3.975 | 16,179 |
| 2024-01-23 | 4.250 | 4.260 | 4.250 | 4.260 | 4.130 | 2,152 |
| 2024-01-22 | 4.100 | 4.190 | 4.100 | 4.190 | 4.062 | 7,581 |
| 2024-01-19 | 4.050 | 4.250 | 4.050 | 4.190 | 4.062 | 47,635 |
| 2024-01-18 | 4.090 | 4.230 | 3.990 | 4.220 | 4.091 | 5,203 |
| 2024-01-17 | 4.070 | 4.070 | 4.070 | 4.070 | 3.946 | 5,257 |
| 2024-01-16 | 4.070 | 4.070 | 4.070 | 4.070 | 3.946 | 749 |
| 2024-01-15 | 4.010 | 4.090 | 4.010 | 4.070 | 3.946 | 3,183 |
| 2024-01-12 | 4.100 | 4.100 | 4.000 | 4.010 | 3.887 | 2,843 |
| 2024-01-11 | 3.960 | 4.030 | 3.960 | 4.000 | 3.878 | 3,586 |
| 2024-01-10 | 4.000 | 4.100 | 3.900 | 3.900 | 3.781 | 30,880 |
| 2024-01-09 | 4.020 | 4.020 | 4.000 | 4.000 | 3.878 | 332 |
| 2024-01-08 | 4.150 | 4.150 | 4.000 | 4.000 | 3.878 | 20,262 |
| 2024-01-05 | 4.020 | 4.130 | 4.010 | 4.130 | 4.004 | 5,294 |
| 2024-01-04 | 4.150 | 4.150 | 4.030 | 4.030 | 3.907 | 2,562 |
| 2024-01-03 | 4.010 | 4.010 | 4.000 | 4.010 | 3.887 | 31,573 |
| 2024-01-02 | 4.280 | 4.280 | 4.000 | 4.070 | 3.946 | 38,494 |
| 2023-12-29 | 4.050 | 4.270 | 3.930 | 4.270 | 4.139 | 59,690 |
| 2023-12-28 | 4.050 | 4.100 | 4.050 | 4.100 | 3.975 | 17,282 |
| 2023-12-27 | 4.200 | 4.200 | 4.090 | 4.120 | 3.994 | 4,326 |
| 2023-12-22 | 4.100 | 4.190 | 4.100 | 4.130 | 4.004 | 13,800 |
| 2023-12-21 | 4.100 | 4.220 | 4.100 | 4.100 | 3.975 | 445 |
| 2023-12-20 | 4.120 | 4.120 | 4.110 | 4.110 | 3.984 | 234 |
| 2023-12-19 | 4.230 | 4.230 | 4.100 | 4.100 | 3.975 | 708 |
| 2023-12-18 | 4.180 | 4.180 | 4.120 | 4.120 | 3.994 | 2,568 |
| 2023-12-15 | 4.210 | 4.340 | 4.110 | 4.110 | 3.984 | 15,015 |
| 2023-12-14 | 4.000 | 4.190 | 3.950 | 4.050 | 3.926 | 24,405 |
| 2023-12-13 | 4.090 | 4.090 | 3.950 | 3.950 | 3.829 | 19,818 |
| 2023-12-12 | 4.150 | 4.150 | 4.100 | 4.110 | 3.984 | 1,066 |
| 2023-12-11 | 4.080 | 4.270 | 4.080 | 4.270 | 4.139 | 23,367 |
| 2023-12-07 | 4.200 | 4.370 | 4.200 | 4.200 | 4.072 | 1,541 |
| 2023-12-06 | 4.070 | 4.150 | 4.070 | 4.150 | 4.023 | 3,187 |
| 2023-12-05 | 4.060 | 4.200 | 4.050 | 4.200 | 4.072 | 42,567 |
| 2023-12-04 | 4.150 | 4.250 | 4.050 | 4.200 | 4.072 | 13,832 |
| 2023-12-01 | 4.140 | 4.370 | 4.140 | 4.370 | 4.236 | 18,388 |
| 2023-11-30 | 4.130 | 4.420 | 4.130 | 4.420 | 4.285 | 3,066 |
| 2023-11-29 | 4.130 | 4.380 | 4.120 | 4.130 | 4.004 | 25,072 |
| 2023-11-28 | 4.240 | 4.280 | 4.240 | 4.280 | 4.149 | 4,018 |
| 2023-11-27 | 4.230 | 4.230 | 4.230 | 4.230 | 4.101 | 52 |
| 2023-11-24 | 4.150 | 4.170 | 4.130 | 4.130 | 4.004 | 6,998 |
| 2023-11-23 | 4.120 | 4.180 | 4.000 | 4.100 | 3.975 | 13,742 |
| 2023-11-22 | 4.100 | 4.250 | 4.100 | 4.250 | 4.120 | 1,485 |
| 2023-11-21 | 4.290 | 4.290 | 4.050 | 4.150 | 4.023 | 28,278 |
| 2023-11-20 | 4.270 | 4.290 | 4.270 | 4.290 | 4.159 | 2,663 |
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.