Petrolia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.250	6.250	6.000	6.100	6.100	100,712
2026-07-23	6.200	6.400	5.900	6.250	6.250	85,149
2026-07-22	6.000	6.150	5.850	6.100	6.100	103,916
2026-07-21	6.050	6.100	5.950	6.100	6.100	35,601
2026-07-20	5.700	6.250	5.700	6.000	6.000	70,339
2026-07-17	6.050	6.100	6.050	6.100	6.100	390
2026-07-16	6.250	6.300	5.900	6.000	6.000	43,665
2026-07-15	5.950	6.250	5.900	5.900	5.900	177,891
2026-07-14	6.450	6.450	5.900	5.900	5.900	86,323
2026-07-13	5.850	6.100	5.850	6.100	6.100	84,176
2026-07-10	6.050	6.050	5.900	5.900	5.900	4,145
2026-07-09	5.850	5.850	5.700	5.700	5.700	5,870
2026-07-08	5.650	6.000	5.650	5.800	5.800	16,212
2026-07-07	5.650	5.650	5.650	5.650	5.650	940
2026-07-06	5.650	5.650	5.650	5.650	5.650	940
2026-07-03	5.650	5.850	5.650	5.650	5.650	7,301
2026-07-02	5.650	6.150	5.650	5.650	5.650	28,379
2026-07-01	5.600	5.700	5.600	5.600	5.600	1,369
2026-06-30	6.050	6.050	5.650	5.650	5.650	2,224
2026-06-29	6.150	6.150	5.650	5.650	5.650	11,103
2026-06-26	5.800	5.850	5.600	5.600	5.600	3,755
2026-06-25	5.700	5.750	5.650	5.650	5.650	24,556
2026-06-24	5.650	5.800	5.650	5.800	5.800	37,550
2026-06-23	5.800	5.850	5.650	5.650	5.650	10,525
2026-06-22	5.600	5.800	5.600	5.700	5.700	17,591
2026-06-19	6.100	6.100	5.800	5.850	5.850	14,578
2026-06-18	6.000	6.000	5.650	5.750	5.750	71,058
2026-06-17	5.650	6.150	5.650	5.850	5.850	70,291
2026-06-16	6.100	6.100	5.850	5.950	5.950	49,382
2026-06-15	5.750	6.200	5.750	6.150	6.150	17,243
2026-06-12	6.100	6.200	6.000	6.200	6.200	93,354
2026-06-11	6.450	6.500	6.350	6.350	6.350	24,693
2026-06-10	6.450	6.450	6.250	6.350	6.350	31,435
2026-06-09	6.150	6.500	6.150	6.400	6.400	42,001
2026-06-08	6.400	6.400	6.050	6.150	6.150	13,803
2026-06-05	6.250	6.400	6.250	6.400	6.400	5,848
2026-06-04	6.400	6.450	6.100	6.100	6.100	6,948
2026-06-03	6.500	6.600	6.300	6.400	6.400	112,929
2026-06-02	6.100	6.300	5.900	6.300	6.300	68,725
2026-06-01	5.400	6.100	5.400	6.100	6.100	79
2026-05-29	6.000	6.000	5.800	5.850	5.850	2,072
2026-05-28	6.200	6.200	6.000	6.050	5.865	16,392
2026-05-27	6.400	6.400	6.050	6.200	6.010	19,187
2026-05-26	6.000	6.450	6.000	6.100	5.914	25,867
2026-05-22	6.150	6.150	6.150	6.150	5.962	21,565
2026-05-21	6.000	6.150	6.000	6.150	5.962	12,868
2026-05-20	6.200	6.250	6.100	6.200	6.010	36,602
2026-05-19	6.450	6.450	6.200	6.200	6.010	31,375
2026-05-18	6.450	6.500	6.200	6.200	6.010	42,456
2026-05-15	5.900	6.200	5.900	6.200	6.010	79,922
2026-05-13	5.900	6.150	5.900	6.150	5.962	13,729
2026-05-12	6.200	6.200	5.800	6.050	5.865	22,404
2026-05-11	5.750	6.050	5.750	6.050	5.865	14,249
2026-05-08	5.850	5.950	5.800	5.950	5.768	21,779
2026-05-07	5.950	5.950	5.650	5.800	5.623	45,066
2026-05-06	6.000	6.000	5.750	5.950	5.768	22,901
2026-05-05	6.100	6.100	6.050	6.050	5.865	24,809
2026-05-04	6.050	6.100	6.050	6.100	5.914	11,644
2026-04-30	6.100	6.250	6.050	6.050	5.865	26,333
2026-04-29	6.100	6.150	6.050	6.100	5.914	33,147

← NewerPage 2 of 21 · 1,234 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.