Petrolia SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	5.280	5.280	4.710	4.710	4.566	10,912
2022-02-25	5.100	5.100	4.770	4.770	4.624	9,962
2022-02-24	4.320	5.100	4.320	5.020	4.867	37,368
2022-02-23	5.280	5.280	4.630	5.000	4.847	60,395
2022-02-22	4.500	4.860	4.450	4.860	4.711	39,025
2022-02-21	4.750	4.750	4.300	4.520	4.382	18,383
2022-02-18	4.700	4.700	4.610	4.690	4.547	7,983
2022-02-17	4.700	4.750	4.700	4.750	4.605	1,035
2022-02-16	4.710	4.810	4.700	4.810	4.663	11,040
2022-02-15	4.750	4.800	4.710	4.800	4.653	9,713
2022-02-14	4.710	4.900	4.710	4.750	4.605	19,634
2022-02-11	4.760	4.790	4.730	4.760	4.614	35,424
2022-02-10	4.800	4.890	4.700	4.800	4.653	75,086
2022-02-09	4.710	5.000	4.710	4.760	4.614	10,296
2022-02-08	4.960	4.960	4.740	4.740	4.595	32
2022-02-07	4.900	4.930	4.660	4.790	4.644	33,518
2022-02-04	4.730	4.890	4.730	4.890	4.741	1,620
2022-02-03	4.990	4.990	4.620	4.900	4.750	5,500
2022-02-02	5.280	5.280	4.830	4.950	4.799	5,854
2022-02-01	4.870	5.100	4.870	5.060	4.905	13,556
2022-01-31	5.000	5.000	4.810	4.960	4.808	35,247
2022-01-28	5.040	5.100	4.850	5.000	4.847	16,649
2022-01-27	4.800	4.970	4.800	4.940	4.789	15,647
2022-01-26	4.760	4.760	4.760	4.760	4.614	4,470
2022-01-25	4.590	4.600	4.510	4.600	4.459	3,018
2022-01-24	4.880	4.880	4.770	4.770	4.624	35,732
2022-01-21	4.810	4.990	4.810	4.950	4.799	2,233
2022-01-20	5.260	5.260	4.920	4.940	4.789	15,717
2022-01-19	5.320	5.320	4.900	4.910	4.760	18,196
2022-01-18	4.970	5.460	4.970	5.280	5.119	98,821
2022-01-17	5.100	5.100	4.970	4.970	4.818	210
2022-01-14	5.100	5.100	4.850	4.950	4.799	27,916
2022-01-13	4.680	5.000	4.680	4.810	4.663	51,119
2022-01-12	4.800	4.800	4.690	4.700	4.556	36,644
2022-01-11	4.810	4.830	4.700	4.830	4.682	20,152
2022-01-10	4.710	4.900	4.710	4.820	4.673	13,324
2022-01-07	4.860	4.900	4.850	4.850	4.702	3,840
2022-01-06	4.840	5.060	4.840	4.850	4.702	25,952
2022-01-05	4.720	4.900	4.720	4.820	4.673	19,087
2022-01-04	5.140	5.140	4.800	4.800	4.653	78,950
2022-01-03	5.000	5.160	4.900	4.950	4.799	35,372
2021-12-30	4.730	4.740	4.520	4.650	4.508	29,569
2021-12-29	4.600	4.700	4.500	4.700	4.556	35,223
2021-12-28	4.500	4.600	4.500	4.510	4.372	39,270
2021-12-27	4.510	4.710	4.400	4.590	4.450	56,392
2021-12-23	4.700	4.700	4.500	4.650	4.508	28,598
2021-12-22	4.700	4.750	4.700	4.750	4.605	1,764
2021-12-21	4.680	4.900	4.670	4.750	4.605	10,004
2021-12-20	4.730	4.780	4.670	4.730	4.585	24,501
2021-12-17	4.970	4.970	4.670	4.670	4.527	18,183
2021-12-16	4.690	4.780	4.660	4.660	4.518	19,916
2021-12-15	4.700	4.750	4.500	4.680	4.537	36,057
2021-12-14	4.900	4.900	4.700	4.700	4.556	55,334
2021-12-13	4.760	4.890	4.760	4.890	4.741	2,360
2021-12-10	4.810	4.890	4.760	4.760	4.614	46,324
2021-12-09	4.760	4.780	4.760	4.780	4.634	303
2021-12-08	4.770	4.860	4.770	4.800	4.653	20,916
2021-12-07	4.730	5.000	4.720	4.740	4.595	39,560
2021-12-06	4.700	4.910	4.700	4.800	4.653	3,018
2021-12-03	4.750	5.000	4.740	4.950	4.799	12,398

← NewerPage 20 of 21 · 1,236 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.