Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 5.480 | 5.480 | 5.280 | 5.420 | 5.254 | 34,934 |
| 2022-08-22 | 5.260 | 5.260 | 5.180 | 5.220 | 5.060 | 4,615 |
| 2022-08-19 | 5.120 | 5.300 | 5.120 | 5.260 | 5.099 | 46,133 |
| 2022-08-18 | 5.240 | 5.380 | 5.180 | 5.260 | 5.099 | 23,476 |
| 2022-08-17 | 5.380 | 5.380 | 5.200 | 5.200 | 5.041 | 13,918 |
| 2022-08-16 | 5.440 | 5.440 | 5.020 | 5.380 | 5.216 | 87,956 |
| 2022-08-15 | 5.600 | 5.600 | 5.320 | 5.460 | 5.293 | 28,909 |
| 2022-08-12 | 5.520 | 5.740 | 5.460 | 5.500 | 5.332 | 17,916 |
| 2022-08-11 | 5.520 | 5.520 | 5.520 | 5.520 | 5.351 | 350 |
| 2022-08-10 | 5.560 | 5.580 | 5.400 | 5.580 | 5.409 | 37,746 |
| 2022-08-09 | 5.520 | 5.520 | 5.260 | 5.500 | 5.332 | 92,134 |
| 2022-08-08 | 5.600 | 5.600 | 5.500 | 5.500 | 5.332 | 10,306 |
| 2022-08-05 | 5.780 | 5.780 | 5.520 | 5.600 | 5.429 | 52,282 |
| 2022-08-04 | 5.800 | 5.800 | 5.600 | 5.620 | 5.448 | 25,652 |
| 2022-08-03 | 5.620 | 5.900 | 5.620 | 5.660 | 5.487 | 65,170 |
| 2022-08-02 | 5.800 | 5.900 | 5.660 | 5.820 | 5.642 | 74,187 |
| 2022-08-01 | 5.980 | 5.980 | 5.800 | 5.820 | 5.642 | 36,490 |
| 2022-07-29 | 5.800 | 6.100 | 5.800 | 5.980 | 5.797 | 48,115 |
| 2022-07-28 | 5.760 | 6.060 | 5.760 | 5.900 | 5.720 | 19,027 |
| 2022-07-27 | 5.900 | 6.080 | 5.740 | 5.940 | 5.758 | 27,785 |
| 2022-07-26 | 6.100 | 6.100 | 5.720 | 5.720 | 5.545 | 10,365 |
| 2022-07-25 | 5.760 | 5.800 | 5.760 | 5.800 | 5.623 | 13,467 |
| 2022-07-22 | 6.000 | 6.000 | 5.660 | 5.740 | 5.565 | 39,096 |
| 2022-07-21 | 6.100 | 6.100 | 5.720 | 5.720 | 5.545 | 437 |
| 2022-07-20 | 6.100 | 6.180 | 5.720 | 6.040 | 5.855 | 36,879 |
| 2022-07-19 | 6.300 | 6.300 | 5.640 | 6.000 | 5.817 | 28,071 |
| 2022-07-18 | 6.400 | 6.400 | 5.600 | 5.880 | 5.700 | 43,817 |
| 2022-07-15 | 5.600 | 5.980 | 5.520 | 5.980 | 5.797 | 53,323 |
| 2022-07-14 | 5.620 | 5.700 | 5.520 | 5.520 | 5.351 | 69,650 |
| 2022-07-13 | 6.020 | 6.160 | 5.620 | 5.720 | 5.545 | 91,858 |
| 2022-07-12 | 6.400 | 6.400 | 6.020 | 6.020 | 5.836 | 45,608 |
| 2022-07-11 | 6.100 | 6.700 | 5.660 | 6.300 | 6.107 | 462,890 |
| 2022-07-08 | 8.140 | 8.380 | 7.800 | 8.200 | 7.949 | 68,409 |
| 2022-07-07 | 8.000 | 8.360 | 7.980 | 8.020 | 7.775 | 79,740 |
| 2022-07-06 | 7.900 | 8.080 | 7.720 | 7.780 | 7.542 | 88,608 |
| 2022-07-05 | 8.340 | 8.460 | 7.900 | 8.080 | 7.833 | 78,231 |
| 2022-07-04 | 8.280 | 8.560 | 7.800 | 8.420 | 8.163 | 256,268 |
| 2022-07-01 | 7.920 | 8.580 | 7.520 | 7.900 | 7.658 | 242,460 |
| 2022-06-30 | 6.400 | 7.880 | 6.400 | 7.800 | 7.562 | 288,918 |
| 2022-06-29 | 5.820 | 6.060 | 5.800 | 5.900 | 5.720 | 25,865 |
| 2022-06-28 | 6.200 | 6.200 | 5.900 | 6.100 | 5.914 | 27,603 |
| 2022-06-27 | 6.200 | 6.200 | 6.000 | 6.000 | 5.817 | 22,538 |
| 2022-06-24 | 5.820 | 6.320 | 5.820 | 6.200 | 6.010 | 33,324 |
| 2022-06-23 | 5.820 | 6.120 | 5.820 | 5.840 | 5.661 | 50,333 |
| 2022-06-22 | 6.100 | 6.120 | 5.700 | 6.060 | 5.875 | 164,916 |
| 2022-06-21 | 6.240 | 6.600 | 6.160 | 6.160 | 5.972 | 55,564 |
| 2022-06-20 | 6.520 | 6.520 | 6.180 | 6.320 | 6.127 | 129,543 |
| 2022-06-17 | 6.980 | 7.000 | 6.260 | 6.600 | 6.398 | 601,279 |
| 2022-06-16 | 9.400 | 9.420 | 7.100 | 7.260 | 7.038 | 411,490 |
| 2022-06-15 | 8.800 | 9.500 | 8.400 | 9.000 | 8.725 | 463,004 |
| 2022-06-14 | 7.220 | 8.600 | 7.200 | 8.600 | 8.337 | 403,174 |
| 2022-06-13 | 6.880 | 8.020 | 6.500 | 7.400 | 7.174 | 574,144 |
| 2022-06-10 | 5.980 | 7.100 | 5.800 | 7.000 | 6.786 | 429,758 |
| 2022-06-09 | 5.600 | 5.960 | 5.600 | 5.900 | 5.720 | 84,792 |
| 2022-06-08 | 5.760 | 5.760 | 5.620 | 5.720 | 5.545 | 14,151 |
| 2022-06-07 | 6.120 | 6.180 | 5.700 | 5.800 | 5.623 | 54,458 |
| 2022-06-03 | 5.660 | 5.880 | 5.500 | 5.880 | 5.700 | 59,349 |
| 2022-06-02 | 5.880 | 5.900 | 5.600 | 5.640 | 5.468 | 38,796 |
| 2022-06-01 | 5.800 | 6.400 | 5.800 | 5.880 | 5.700 | 269,703 |
| 2022-05-31 | 5.800 | 5.800 | 5.500 | 5.680 | 5.506 | 23,352 |
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.