Petrolia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	4.600	4.620	4.600	4.620	4.479	1,310
2023-02-14	4.730	4.730	4.520	4.630	4.488	9,687
2023-02-13	4.420	4.690	4.400	4.400	4.266	14,966
2023-02-09	4.480	4.550	4.430	4.550	4.411	35,635
2023-02-08	4.530	4.710	4.530	4.700	4.556	27,702
2023-02-07	4.660	4.660	4.460	4.510	4.372	3,752
2023-02-06	4.500	4.670	4.500	4.660	4.518	20,800
2023-02-03	4.500	4.620	4.500	4.500	4.362	3,277
2023-02-02	4.450	4.610	4.440	4.580	4.440	6,487
2023-02-01	4.450	4.560	4.450	4.460	4.324	16,112
2023-01-31	4.950	4.950	4.440	4.440	4.304	64,050
2023-01-30	4.500	5.180	4.500	4.950	4.799	19,384
2023-01-27	4.200	4.560	4.060	4.500	4.362	65,748
2023-01-26	4.200	4.200	4.200	4.200	4.072	220
2023-01-25	4.310	4.310	4.250	4.250	4.120	3,920
2023-01-24	4.510	4.510	4.260	4.260	4.130	17,173
2023-01-23	4.210	4.780	4.210	4.410	4.275	47,335
2023-01-20	4.270	4.360	4.230	4.360	4.227	3,338
2023-01-19	4.210	4.370	4.200	4.370	4.236	52,958
2023-01-18	4.210	4.210	4.210	4.210	4.081	270
2023-01-17	4.170	4.170	4.170	4.170	4.043	5,508
2023-01-16	4.370	4.370	4.130	4.340	4.207	985
2023-01-13	4.100	4.340	4.100	4.340	4.207	11,147
2023-01-12	4.020	4.100	4.020	4.100	3.975	994
2023-01-11	4.300	4.300	4.000	4.100	3.975	49,987
2023-01-10	4.100	4.240	4.060	4.060	3.936	25,355
2023-01-09	4.020	4.020	4.010	4.010	3.887	10,700
2023-01-06	4.150	4.150	4.150	4.150	4.023	2,000
2023-01-05	3.990	4.150	3.930	4.150	4.023	61,328
2023-01-04	4.100	4.100	3.900	4.040	3.917	34,906
2023-01-03	4.530	4.530	4.100	4.100	3.975	18,396
2023-01-02	4.150	4.230	4.110	4.110	3.984	14,132
2022-12-30	4.050	4.200	4.020	4.020	3.897	59,915
2022-12-29	4.190	4.250	4.050	4.060	3.936	65,782
2022-12-28	4.440	4.440	4.040	4.130	4.004	55,714
2022-12-27	4.390	4.390	4.100	4.100	3.975	49,793
2022-12-23	4.350	4.350	4.170	4.250	4.120	11,952
2022-12-22	4.330	4.380	4.120	4.340	4.207	126,162
2022-12-21	4.300	4.430	4.250	4.320	4.188	13,407
2022-12-20	4.300	4.300	4.300	4.300	4.169	90
2022-12-19	4.320	4.590	4.270	4.540	4.401	6,661
2022-12-16	4.400	4.440	4.210	4.440	4.304	27,017
2022-12-15	4.300	4.440	4.240	4.440	4.304	2,591
2022-12-14	4.600	4.600	4.400	4.400	4.266	86,415
2022-12-13	4.540	4.690	4.540	4.560	4.421	19,400
2022-12-12	4.550	4.550	4.530	4.540	4.401	3,900
2022-12-09	4.530	4.560	4.530	4.560	4.421	1,511
2022-12-08	4.580	4.770	4.540	4.750	4.605	5,965
2022-12-06	4.580	4.780	4.580	4.730	4.585	41
2022-12-05	4.950	4.950	4.600	4.610	4.469	1,205
2022-12-01	4.700	4.700	4.690	4.690	4.547	4,896
2022-11-30	4.950	5.000	4.850	4.850	4.702	9,130
2022-11-29	4.750	4.750	4.750	4.750	4.605	5,205
2022-11-28	4.900	4.900	4.720	4.720	4.576	6,045
2022-11-25	4.750	4.870	4.750	4.870	4.721	261
2022-11-24	4.770	4.770	4.750	4.750	4.605	1,600
2022-11-22	5.000	5.000	5.000	5.000	4.847	2,000
2022-11-21	4.950	5.000	4.900	4.950	4.799	14,286
2022-11-18	4.700	4.950	4.650	4.950	4.799	3,800
2022-11-17	5.000	5.000	5.000	5.000	4.847	122

← NewerPage 16 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.