Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.847 | 122 |
| 2022-11-16 | 4.800 | 5.020 | 4.800 | 4.860 | 4.711 | 3,800 |
| 2022-11-15 | 4.660 | 5.000 | 4.660 | 4.660 | 4.518 | 291 |
| 2022-11-14 | 5.200 | 5.200 | 4.700 | 4.710 | 4.566 | 6,404 |
| 2022-11-11 | 4.700 | 4.920 | 4.700 | 4.760 | 4.614 | 5,394 |
| 2022-11-10 | 5.180 | 5.180 | 4.660 | 4.920 | 4.770 | 485 |
| 2022-11-09 | 5.200 | 5.240 | 4.630 | 5.000 | 4.847 | 19,201 |
| 2022-11-08 | 4.840 | 4.840 | 4.720 | 4.720 | 4.576 | 4,774 |
| 2022-11-07 | 5.120 | 5.140 | 4.710 | 4.710 | 4.566 | 7,462 |
| 2022-11-04 | 4.770 | 4.770 | 4.730 | 4.730 | 4.585 | 124 |
| 2022-11-03 | 4.750 | 5.020 | 4.620 | 5.020 | 4.867 | 3,496 |
| 2022-11-02 | 5.200 | 5.200 | 4.750 | 4.750 | 4.605 | 7,951 |
| 2022-11-01 | 4.980 | 5.020 | 4.870 | 5.020 | 4.867 | 8,148 |
| 2022-10-31 | 4.710 | 4.970 | 4.710 | 4.970 | 4.818 | 957 |
| 2022-10-28 | 4.800 | 4.970 | 4.800 | 4.970 | 4.818 | 23,499 |
| 2022-10-27 | 4.980 | 4.980 | 4.550 | 4.890 | 4.741 | 311 |
| 2022-10-26 | 4.720 | 4.720 | 4.520 | 4.720 | 4.576 | 6,257 |
| 2022-10-25 | 4.760 | 4.760 | 4.530 | 4.720 | 4.576 | 340 |
| 2022-10-24 | 4.510 | 4.780 | 4.510 | 4.780 | 4.634 | 1,070 |
| 2022-10-21 | 4.700 | 4.890 | 4.640 | 4.870 | 4.721 | 2,269 |
| 2022-10-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.711 | 2,518 |
| 2022-10-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.721 | 5,000 |
| 2022-10-17 | 4.990 | 4.990 | 4.530 | 4.530 | 4.392 | 6,107 |
| 2022-10-14 | 4.750 | 4.850 | 4.620 | 4.790 | 4.644 | 8,891 |
| 2022-10-13 | 4.550 | 4.550 | 4.550 | 4.550 | 4.411 | 15,934 |
| 2022-10-12 | 4.700 | 4.750 | 4.530 | 4.650 | 4.508 | 7,060 |
| 2022-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.750 | 2,000 |
| 2022-10-10 | 4.620 | 4.800 | 4.620 | 4.800 | 4.653 | 2,005 |
| 2022-10-07 | 4.720 | 5.100 | 4.720 | 4.800 | 4.653 | 16,173 |
| 2022-10-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.576 | 200 |
| 2022-10-05 | 4.600 | 4.720 | 4.600 | 4.720 | 4.576 | 11,125 |
| 2022-10-04 | 5.000 | 5.000 | 4.600 | 4.900 | 4.750 | 3,111 |
| 2022-10-03 | 5.280 | 5.280 | 4.990 | 4.990 | 4.837 | 1,684 |
| 2022-09-30 | 4.810 | 4.920 | 4.810 | 4.920 | 4.770 | 2,077 |
| 2022-09-29 | 4.600 | 4.790 | 4.510 | 4.510 | 4.372 | 9,950 |
| 2022-09-28 | 4.680 | 4.680 | 4.360 | 4.550 | 4.411 | 19,247 |
| 2022-09-27 | 4.480 | 4.900 | 4.370 | 4.900 | 4.750 | 4,752 |
| 2022-09-26 | 4.470 | 4.620 | 4.300 | 4.480 | 4.343 | 58,656 |
| 2022-09-23 | 4.610 | 4.740 | 4.500 | 4.740 | 4.595 | 23,365 |
| 2022-09-22 | 4.900 | 4.900 | 4.510 | 4.770 | 4.624 | 5,555 |
| 2022-09-21 | 4.700 | 4.800 | 4.700 | 4.800 | 4.653 | 14,100 |
| 2022-09-20 | 4.700 | 4.820 | 4.700 | 4.700 | 4.556 | 5,181 |
| 2022-09-19 | 4.880 | 4.880 | 4.610 | 4.780 | 4.634 | 53,650 |
| 2022-09-16 | 5.000 | 5.000 | 4.880 | 4.880 | 4.731 | 7,470 |
| 2022-09-14 | 5.020 | 5.100 | 4.900 | 5.000 | 4.847 | 9,964 |
| 2022-09-13 | 5.400 | 5.400 | 5.020 | 5.200 | 5.041 | 24,598 |
| 2022-09-12 | 4.910 | 5.560 | 4.820 | 5.560 | 5.390 | 31,235 |
| 2022-09-09 | 4.800 | 4.930 | 4.780 | 4.910 | 4.760 | 14,582 |
| 2022-09-08 | 4.980 | 5.000 | 4.800 | 4.800 | 4.653 | 8,600 |
| 2022-09-07 | 4.800 | 4.980 | 4.800 | 4.980 | 4.828 | 28,129 |
| 2022-09-06 | 5.200 | 5.200 | 4.930 | 5.080 | 4.925 | 5,664 |
| 2022-09-05 | 4.980 | 5.140 | 4.980 | 5.140 | 4.983 | 37,743 |
| 2022-09-02 | 5.200 | 5.200 | 5.060 | 5.080 | 4.925 | 8,045 |
| 2022-09-01 | 5.220 | 5.220 | 4.860 | 5.180 | 5.022 | 47,861 |
| 2022-08-31 | 5.380 | 5.380 | 5.200 | 5.320 | 5.157 | 26,152 |
| 2022-08-30 | 5.500 | 5.740 | 5.280 | 5.380 | 5.216 | 85,244 |
| 2022-08-29 | 5.900 | 5.900 | 5.580 | 5.700 | 5.526 | 11,325 |
| 2022-08-26 | 5.300 | 5.780 | 5.300 | 5.700 | 5.526 | 59,331 |
| 2022-08-25 | 5.420 | 5.700 | 5.380 | 5.580 | 5.409 | 31,956 |
| 2022-08-24 | 5.520 | 5.760 | 5.460 | 5.460 | 5.293 | 41,212 |
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.