Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.440 | 5.800 | 5.440 | 5.700 | 5.526 | 28,680 |
| 2022-05-27 | 5.600 | 5.720 | 5.500 | 5.500 | 5.332 | 17,554 |
| 2022-05-25 | 5.380 | 5.580 | 5.300 | 5.300 | 5.138 | 43,784 |
| 2022-05-24 | 5.340 | 5.380 | 5.000 | 5.200 | 5.041 | 59,515 |
| 2022-05-23 | 5.900 | 5.900 | 5.320 | 5.320 | 5.157 | 10,170 |
| 2022-05-20 | 5.580 | 5.620 | 5.300 | 5.400 | 5.235 | 18,306 |
| 2022-05-19 | 5.600 | 5.600 | 5.280 | 5.580 | 5.409 | 33,320 |
| 2022-05-18 | 5.140 | 5.780 | 5.000 | 5.660 | 5.487 | 144,749 |
| 2022-05-16 | 5.020 | 5.240 | 4.900 | 4.900 | 4.750 | 82,152 |
| 2022-05-13 | 4.700 | 5.020 | 4.700 | 5.020 | 4.867 | 6,110 |
| 2022-05-12 | 5.360 | 5.360 | 4.880 | 5.000 | 4.847 | 53,534 |
| 2022-05-11 | 4.690 | 4.880 | 4.500 | 4.880 | 4.731 | 30,777 |
| 2022-05-10 | 4.620 | 4.690 | 4.550 | 4.690 | 4.547 | 21,392 |
| 2022-05-09 | 4.820 | 4.840 | 4.820 | 4.820 | 4.673 | 4,760 |
| 2022-05-06 | 5.220 | 5.220 | 4.900 | 4.960 | 4.808 | 14,448 |
| 2022-05-05 | 5.040 | 5.240 | 4.960 | 5.240 | 5.080 | 25,862 |
| 2022-05-04 | 4.800 | 4.860 | 4.800 | 4.860 | 4.711 | 2,163 |
| 2022-05-03 | 4.950 | 5.160 | 4.950 | 5.000 | 4.847 | 8,672 |
| 2022-05-02 | 4.890 | 5.100 | 4.890 | 4.910 | 4.760 | 35,872 |
| 2022-04-29 | 5.040 | 5.200 | 4.900 | 5.200 | 5.041 | 26,182 |
| 2022-04-28 | 4.850 | 5.400 | 4.850 | 5.040 | 4.886 | 26,482 |
| 2022-04-27 | 4.860 | 5.300 | 4.810 | 4.900 | 4.750 | 51,064 |
| 2022-04-26 | 5.180 | 5.180 | 4.860 | 4.860 | 4.711 | 22,644 |
| 2022-04-25 | 5.120 | 5.240 | 5.000 | 5.100 | 4.944 | 27,477 |
| 2022-04-22 | 5.160 | 5.300 | 5.120 | 5.300 | 5.138 | 275 |
| 2022-04-21 | 5.140 | 5.400 | 5.140 | 5.200 | 5.041 | 13,110 |
| 2022-04-20 | 5.300 | 5.360 | 5.140 | 5.140 | 4.983 | 18,653 |
| 2022-04-19 | 5.160 | 5.340 | 5.080 | 5.120 | 4.963 | 42,378 |
| 2022-04-13 | 5.600 | 5.600 | 5.040 | 5.360 | 5.196 | 107,134 |
| 2022-04-12 | 5.520 | 5.520 | 5.040 | 5.400 | 5.235 | 46,693 |
| 2022-04-11 | 5.700 | 5.700 | 5.340 | 5.520 | 5.351 | 42,809 |
| 2022-04-08 | 5.600 | 5.700 | 5.500 | 5.700 | 5.526 | 24,275 |
| 2022-04-07 | 5.500 | 5.600 | 5.500 | 5.600 | 5.429 | 7,492 |
| 2022-04-06 | 5.760 | 5.760 | 5.560 | 5.740 | 5.565 | 10,123 |
| 2022-04-05 | 5.320 | 5.880 | 5.320 | 5.760 | 5.584 | 33,608 |
| 2022-04-04 | 5.740 | 5.740 | 5.400 | 5.500 | 5.332 | 21,650 |
| 2022-04-01 | 5.520 | 5.840 | 5.520 | 5.760 | 5.584 | 10,125 |
| 2022-03-31 | 5.800 | 5.800 | 5.600 | 5.680 | 5.506 | 33,735 |
| 2022-03-30 | 5.960 | 6.060 | 5.800 | 5.800 | 5.623 | 43,600 |
| 2022-03-29 | 6.100 | 6.180 | 5.880 | 5.960 | 5.778 | 99,247 |
| 2022-03-28 | 6.400 | 6.400 | 6.020 | 6.020 | 5.836 | 18,108 |
| 2022-03-25 | 6.100 | 6.260 | 6.100 | 6.180 | 5.991 | 18,666 |
| 2022-03-24 | 6.480 | 6.480 | 6.060 | 6.060 | 5.875 | 12,919 |
| 2022-03-23 | 6.300 | 6.500 | 6.040 | 6.240 | 6.049 | 86,443 |
| 2022-03-22 | 5.820 | 6.300 | 5.700 | 6.300 | 6.107 | 146,997 |
| 2022-03-21 | 5.380 | 5.660 | 5.300 | 5.660 | 5.487 | 72,097 |
| 2022-03-18 | 5.660 | 5.680 | 5.360 | 5.380 | 5.216 | 27,670 |
| 2022-03-17 | 5.700 | 5.860 | 5.500 | 5.500 | 5.332 | 76,765 |
| 2022-03-16 | 5.180 | 6.200 | 5.180 | 5.440 | 5.274 | 541,332 |
| 2022-03-15 | 5.300 | 5.340 | 4.870 | 5.180 | 5.022 | 64,093 |
| 2022-03-14 | 5.340 | 5.980 | 5.300 | 5.460 | 5.293 | 254,194 |
| 2022-03-11 | 5.000 | 5.000 | 4.860 | 5.000 | 4.847 | 89,846 |
| 2022-03-10 | 5.160 | 5.160 | 4.690 | 4.850 | 4.702 | 145,763 |
| 2022-03-09 | 5.120 | 5.200 | 4.770 | 5.000 | 4.847 | 151,595 |
| 2022-03-08 | 5.300 | 5.300 | 4.650 | 5.000 | 4.847 | 277,021 |
| 2022-03-07 | 5.020 | 5.220 | 4.700 | 4.830 | 4.682 | 60,042 |
| 2022-03-04 | 5.140 | 5.200 | 4.870 | 5.000 | 4.847 | 44,912 |
| 2022-03-03 | 5.100 | 5.200 | 5.080 | 5.120 | 4.963 | 45,614 |
| 2022-03-02 | 5.200 | 5.200 | 4.950 | 4.950 | 4.799 | 13,452 |
| 2022-03-01 | 4.750 | 5.200 | 4.750 | 5.200 | 5.041 | 55,438 |
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.