Petrolia SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	4.400	4.450	4.270	4.270	4.139	566
2023-11-16	4.240	4.400	4.240	4.400	4.266	11,089
2023-11-15	4.580	4.580	4.480	4.480	4.343	2,240
2023-11-14	4.240	4.500	4.240	4.500	4.362	1,132
2023-11-13	4.300	4.660	4.210	4.210	4.081	4,486
2023-11-10	4.220	4.450	4.220	4.230	4.101	7,822
2023-11-09	4.190	4.350	4.190	4.210	4.081	1,573
2023-11-08	4.690	4.690	4.600	4.600	4.459	1,450
2023-11-07	4.160	4.690	4.150	4.690	4.547	3,072
2023-11-06	4.240	4.240	4.120	4.120	3.994	143
2023-11-03	4.350	4.390	4.240	4.300	4.169	7,083
2023-11-02	4.260	4.260	4.240	4.240	4.110	1,605
2023-11-01	4.120	4.260	4.120	4.260	4.130	1,936
2023-10-31	4.170	4.390	4.170	4.390	4.256	936
2023-10-30	4.370	4.390	4.130	4.390	4.256	3,697
2023-10-27	4.180	4.390	4.180	4.390	4.256	589
2023-10-26	4.180	4.250	4.120	4.160	4.033	10,527
2023-10-25	4.220	4.300	4.200	4.200	4.072	15,502
2023-10-24	4.160	4.300	4.160	4.300	4.169	192
2023-10-23	4.550	4.690	4.200	4.200	4.072	14,494
2023-10-20	4.350	4.580	4.260	4.560	4.421	15,194
2023-10-19	4.180	4.350	4.150	4.350	4.217	10,933
2023-10-18	4.580	4.580	4.250	4.420	4.285	2,780
2023-10-17	4.160	4.570	4.160	4.570	4.430	113
2023-10-16	4.300	4.300	4.230	4.300	4.169	3,880
2023-10-13	4.520	4.670	4.330	4.330	4.198	16,173
2023-10-12	4.610	4.650	4.400	4.410	4.275	13,142
2023-10-11	4.260	4.670	4.260	4.480	4.343	5,949
2023-10-10	4.650	4.650	4.310	4.590	4.450	15,253
2023-10-09	4.330	4.700	4.330	4.600	4.459	33,534
2023-10-06	4.780	4.780	4.310	4.380	4.246	33,000
2023-10-05	4.000	4.290	4.000	4.220	4.091	2,316
2023-10-04	4.420	4.430	4.070	4.170	4.043	25,463
2023-10-03	4.400	4.400	4.360	4.360	4.227	4,480
2023-10-02	4.560	4.590	4.270	4.400	4.266	30,746
2023-09-29	4.500	4.780	4.370	4.580	4.440	65,013
2023-09-28	4.760	4.990	4.700	4.700	4.556	10,030
2023-09-27	5.000	5.000	4.750	4.760	4.614	36,102
2023-09-26	4.130	4.940	4.130	4.790	4.644	97,777
2023-09-25	4.290	4.540	4.110	4.110	3.984	2,425
2023-09-22	4.500	4.610	4.200	4.290	4.159	52,743
2023-09-21	4.820	4.820	4.340	4.660	4.518	25,546
2023-09-20	4.800	5.000	4.700	4.820	4.673	89,520
2023-09-19	4.280	4.790	4.270	4.770	4.624	159,976
2023-09-18	4.280	4.280	4.080	4.280	4.149	100,610
2023-09-15	4.130	4.130	4.100	4.100	3.975	27,008
2023-09-14	4.150	4.150	4.060	4.090	3.965	18,554
2023-09-13	4.100	4.100	4.060	4.080	3.955	22,373
2023-09-12	4.100	4.150	4.020	4.150	4.023	41,071
2023-09-11	4.150	4.200	4.030	4.100	3.975	26,033
2023-09-08	4.000	4.160	4.000	4.150	4.023	14,777
2023-09-07	3.940	4.190	3.940	4.080	3.955	5,941
2023-09-06	4.100	4.110	4.100	4.110	3.984	1,491
2023-09-05	4.300	4.300	4.180	4.180	4.052	6,500
2023-09-04	4.270	4.470	4.250	4.360	4.227	81,443
2023-09-01	4.060	4.100	3.880	4.100	3.975	41,992
2023-08-31	3.950	4.200	3.950	3.980	3.858	8,550
2023-08-30	4.270	4.270	4.080	4.100	3.975	5,840
2023-08-29	4.000	4.270	3.920	4.270	4.139	1,141
2023-08-28	4.100	4.100	3.880	4.000	3.878	8,878

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.