Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.839 | 16 |
| 2023-08-24 | 3.970 | 4.090 | 3.940 | 4.090 | 3.965 | 4,425 |
| 2023-08-23 | 3.920 | 4.230 | 3.920 | 3.970 | 3.849 | 3,399 |
| 2023-08-22 | 3.960 | 4.000 | 3.960 | 4.000 | 3.878 | 4,303 |
| 2023-08-18 | 4.170 | 4.170 | 4.020 | 4.100 | 3.975 | 7,550 |
| 2023-08-17 | 4.120 | 4.280 | 4.110 | 4.160 | 4.033 | 44,182 |
| 2023-08-16 | 4.250 | 4.280 | 3.980 | 4.100 | 3.975 | 26,078 |
| 2023-08-15 | 4.140 | 4.250 | 4.140 | 4.250 | 4.120 | 36,600 |
| 2023-08-14 | 4.000 | 4.180 | 4.000 | 4.060 | 3.936 | 38,688 |
| 2023-08-11 | 3.800 | 4.000 | 3.800 | 3.880 | 3.761 | 28,547 |
| 2023-08-10 | 4.090 | 4.090 | 3.850 | 3.860 | 3.742 | 6,349 |
| 2023-08-09 | 3.900 | 4.100 | 3.900 | 4.100 | 3.975 | 5,015 |
| 2023-08-08 | 3.890 | 3.890 | 3.800 | 3.800 | 3.684 | 22,516 |
| 2023-08-07 | 4.050 | 4.050 | 3.990 | 3.990 | 3.868 | 1,440 |
| 2023-08-04 | 3.900 | 3.980 | 3.710 | 3.980 | 3.858 | 18,961 |
| 2023-08-03 | 3.670 | 3.970 | 3.670 | 3.960 | 3.839 | 19,883 |
| 2023-08-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.587 | 320 |
| 2023-07-31 | 3.720 | 3.720 | 3.700 | 3.700 | 3.587 | 180 |
| 2023-07-27 | 3.750 | 3.750 | 3.640 | 3.640 | 3.529 | 8,453 |
| 2023-07-26 | 3.700 | 3.840 | 3.700 | 3.770 | 3.655 | 16,936 |
| 2023-07-24 | 3.890 | 3.900 | 3.890 | 3.900 | 3.781 | 838 |
| 2023-07-21 | 3.860 | 3.900 | 3.710 | 3.900 | 3.781 | 26,886 |
| 2023-07-20 | 4.000 | 4.070 | 3.860 | 4.000 | 3.878 | 17,301 |
| 2023-07-19 | 4.070 | 4.070 | 4.070 | 4.070 | 3.946 | 7 |
| 2023-07-18 | 4.000 | 4.000 | 3.800 | 3.960 | 3.839 | 11,466 |
| 2023-07-17 | 4.200 | 4.200 | 3.960 | 3.960 | 3.839 | 7,032 |
| 2023-07-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.839 | 25 |
| 2023-07-13 | 3.790 | 4.090 | 3.790 | 3.970 | 3.849 | 55,329 |
| 2023-07-12 | 3.620 | 3.790 | 3.620 | 3.790 | 3.674 | 378 |
| 2023-07-11 | 3.700 | 3.750 | 3.610 | 3.610 | 3.500 | 8,267 |
| 2023-07-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.587 | 132 |
| 2023-07-06 | 3.890 | 3.890 | 3.740 | 3.750 | 3.635 | 7,218 |
| 2023-07-05 | 3.770 | 3.940 | 3.750 | 3.940 | 3.820 | 1,687 |
| 2023-07-04 | 3.740 | 4.000 | 3.700 | 4.000 | 3.878 | 10,984 |
| 2023-06-30 | 3.900 | 3.900 | 3.610 | 3.860 | 3.742 | 27,237 |
| 2023-06-29 | 3.840 | 3.900 | 3.790 | 3.900 | 3.781 | 4,460 |
| 2023-06-28 | 3.850 | 3.850 | 3.700 | 3.700 | 3.587 | 9,650 |
| 2023-06-27 | 3.980 | 4.000 | 3.980 | 4.000 | 3.878 | 1,049 |
| 2023-06-26 | 4.060 | 4.060 | 4.000 | 4.000 | 3.878 | 1,301 |
| 2023-06-23 | 4.100 | 4.100 | 3.810 | 4.060 | 3.936 | 4,153 |
| 2023-06-22 | 4.190 | 4.190 | 3.810 | 3.900 | 3.781 | 30,699 |
| 2023-06-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.694 | 39 |
| 2023-06-20 | 3.900 | 3.960 | 3.900 | 3.960 | 3.839 | 3,996 |
| 2023-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.781 | 7 |
| 2023-06-16 | 3.890 | 3.900 | 3.780 | 3.900 | 3.781 | 16,126 |
| 2023-06-15 | 4.170 | 4.200 | 3.750 | 3.900 | 3.781 | 131,194 |
| 2023-06-14 | 3.850 | 3.850 | 3.750 | 3.760 | 3.645 | 11,217 |
| 2023-06-12 | 4.250 | 4.250 | 3.710 | 3.870 | 3.752 | 2,247 |
| 2023-06-09 | 3.700 | 4.180 | 3.700 | 4.030 | 3.907 | 32,406 |
| 2023-06-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.587 | 1,199 |
| 2023-06-07 | 3.810 | 3.960 | 3.760 | 3.960 | 3.839 | 13,113 |
| 2023-06-06 | 3.950 | 3.950 | 3.760 | 3.760 | 3.645 | 17,169 |
| 2023-06-05 | 3.960 | 3.960 | 3.900 | 3.900 | 3.781 | 5,551 |
| 2023-06-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.684 | 100 |
| 2023-06-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.558 | 315 |
| 2023-05-31 | 3.690 | 3.690 | 3.670 | 3.670 | 3.558 | 10,400 |
| 2023-05-30 | 3.660 | 3.670 | 3.660 | 3.670 | 3.558 | 3,852 |
| 2023-05-25 | 3.800 | 3.800 | 3.670 | 3.670 | 3.558 | 2,200 |
| 2023-05-24 | 3.950 | 3.950 | 3.820 | 3.850 | 3.732 | 8,751 |
| 2023-05-23 | 3.700 | 3.950 | 3.700 | 3.810 | 3.694 | 10,595 |
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.