Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.587 | 5,196 |
| 2023-05-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.684 | 12 |
| 2023-05-15 | 3.800 | 3.940 | 3.800 | 3.940 | 3.820 | 2,525 |
| 2023-05-12 | 3.830 | 3.940 | 3.830 | 3.940 | 3.820 | 1,600 |
| 2023-05-11 | 3.880 | 3.930 | 3.660 | 3.930 | 3.810 | 3,122 |
| 2023-05-10 | 3.790 | 3.880 | 3.660 | 3.880 | 3.761 | 321 |
| 2023-05-09 | 3.750 | 3.880 | 3.700 | 3.700 | 3.587 | 21,060 |
| 2023-05-08 | 3.780 | 3.780 | 3.480 | 3.720 | 3.606 | 108,565 |
| 2023-05-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.829 | 302 |
| 2023-05-04 | 3.770 | 3.780 | 3.770 | 3.780 | 3.664 | 13,007 |
| 2023-05-03 | 3.680 | 3.700 | 3.680 | 3.690 | 3.577 | 27,659 |
| 2023-05-02 | 3.710 | 3.760 | 3.570 | 3.620 | 3.509 | 30,940 |
| 2023-04-28 | 3.880 | 3.880 | 3.800 | 3.800 | 3.684 | 3,514 |
| 2023-04-27 | 3.950 | 3.950 | 3.730 | 3.730 | 3.616 | 136 |
| 2023-04-26 | 3.800 | 4.000 | 3.690 | 3.870 | 3.752 | 32,849 |
| 2023-04-25 | 4.000 | 4.000 | 3.800 | 3.820 | 3.703 | 26,851 |
| 2023-04-24 | 3.800 | 4.040 | 3.800 | 4.040 | 3.917 | 8,259 |
| 2023-04-21 | 3.950 | 4.040 | 3.950 | 3.970 | 3.849 | 19,285 |
| 2023-04-20 | 3.910 | 3.950 | 3.860 | 3.860 | 3.742 | 16,231 |
| 2023-04-19 | 4.000 | 4.070 | 3.910 | 4.070 | 3.946 | 6,679 |
| 2023-04-18 | 4.190 | 4.200 | 4.190 | 4.200 | 4.072 | 1,200 |
| 2023-04-17 | 4.000 | 4.160 | 3.930 | 4.150 | 4.023 | 4,740 |
| 2023-04-14 | 4.190 | 4.190 | 4.190 | 4.190 | 4.062 | 1,000 |
| 2023-04-13 | 4.060 | 4.300 | 4.000 | 4.000 | 3.878 | 20,657 |
| 2023-04-12 | 4.060 | 4.060 | 3.990 | 3.990 | 3.868 | 2,013 |
| 2023-04-11 | 3.900 | 4.060 | 3.900 | 3.910 | 3.790 | 21,434 |
| 2023-04-05 | 3.940 | 3.950 | 3.910 | 3.910 | 3.790 | 4,010 |
| 2023-04-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.820 | 54 |
| 2023-04-03 | 4.250 | 4.270 | 3.920 | 3.960 | 3.839 | 25,549 |
| 2023-03-31 | 4.180 | 4.180 | 4.180 | 4.180 | 4.052 | 250 |
| 2023-03-30 | 3.990 | 4.100 | 3.970 | 4.080 | 3.955 | 21,282 |
| 2023-03-29 | 3.710 | 3.860 | 3.710 | 3.860 | 3.742 | 1,176 |
| 2023-03-28 | 3.880 | 4.020 | 3.860 | 3.860 | 3.742 | 1,077 |
| 2023-03-27 | 3.930 | 3.940 | 3.930 | 3.940 | 3.820 | 11,000 |
| 2023-03-24 | 3.940 | 3.940 | 3.930 | 3.940 | 3.820 | 3,782 |
| 2023-03-23 | 3.820 | 3.970 | 3.820 | 3.950 | 3.829 | 10,937 |
| 2023-03-22 | 3.980 | 4.050 | 3.980 | 4.050 | 3.926 | 3,558 |
| 2023-03-21 | 3.850 | 4.060 | 3.850 | 4.040 | 3.917 | 29,829 |
| 2023-03-20 | 3.820 | 4.070 | 3.820 | 4.070 | 3.946 | 2,735 |
| 2023-03-17 | 4.020 | 4.020 | 3.980 | 4.020 | 3.897 | 33,491 |
| 2023-03-16 | 3.910 | 4.100 | 3.910 | 4.100 | 3.975 | 4,904 |
| 2023-03-15 | 4.250 | 4.250 | 3.950 | 4.050 | 3.926 | 86,436 |
| 2023-03-14 | 4.000 | 4.280 | 3.970 | 4.250 | 4.120 | 116,799 |
| 2023-03-13 | 4.340 | 4.340 | 4.000 | 4.000 | 3.878 | 28,394 |
| 2023-03-10 | 4.150 | 4.350 | 4.150 | 4.350 | 4.217 | 17,546 |
| 2023-03-09 | 4.010 | 4.320 | 4.010 | 4.040 | 3.917 | 28,112 |
| 2023-03-08 | 4.300 | 4.300 | 4.000 | 4.000 | 3.878 | 5,256 |
| 2023-03-07 | 4.000 | 4.200 | 4.000 | 4.200 | 4.072 | 6,283 |
| 2023-03-06 | 4.120 | 4.150 | 4.100 | 4.110 | 3.984 | 16,037 |
| 2023-03-03 | 4.310 | 4.310 | 4.200 | 4.200 | 4.072 | 16,662 |
| 2023-03-02 | 4.200 | 4.440 | 4.200 | 4.300 | 4.169 | 126 |
| 2023-03-01 | 4.350 | 4.350 | 4.150 | 4.350 | 4.217 | 49,133 |
| 2023-02-28 | 4.350 | 4.370 | 4.350 | 4.360 | 4.227 | 7,388 |
| 2023-02-27 | 4.790 | 4.890 | 4.360 | 4.360 | 4.227 | 14,509 |
| 2023-02-24 | 4.240 | 4.540 | 4.240 | 4.540 | 4.401 | 25,597 |
| 2023-02-23 | 4.210 | 4.400 | 4.210 | 4.210 | 4.081 | 646 |
| 2023-02-22 | 4.210 | 4.400 | 4.210 | 4.400 | 4.266 | 4,210 |
| 2023-02-20 | 4.310 | 4.310 | 4.310 | 4.310 | 4.178 | 255 |
| 2023-02-17 | 4.410 | 4.620 | 4.320 | 4.600 | 4.459 | 60,953 |
| 2023-02-16 | 4.450 | 4.480 | 4.400 | 4.420 | 4.285 | 45,630 |
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.