Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.800 | 4.910 | 4.750 | 4.750 | 4.605 | 4,744 |
| 2021-12-01 | 4.800 | 5.200 | 4.800 | 5.000 | 4.847 | 6,889 |
| 2021-11-30 | 4.930 | 4.990 | 4.740 | 4.990 | 4.837 | 17,767 |
| 2021-11-29 | 4.920 | 5.100 | 4.920 | 5.020 | 4.867 | 13,080 |
| 2021-11-26 | 5.080 | 5.080 | 4.850 | 4.860 | 4.711 | 30,338 |
| 2021-11-25 | 5.100 | 5.180 | 5.080 | 5.100 | 4.944 | 17,215 |
| 2021-11-24 | 5.180 | 5.200 | 5.080 | 5.080 | 4.925 | 17,152 |
| 2021-11-23 | 5.320 | 5.320 | 5.100 | 5.180 | 5.022 | 39,063 |
| 2021-11-22 | 5.300 | 5.480 | 5.300 | 5.380 | 5.216 | 15,688 |
| 2021-11-19 | 5.480 | 5.600 | 5.200 | 5.600 | 5.429 | 36,238 |
| 2021-11-18 | 5.380 | 5.420 | 5.280 | 5.360 | 5.196 | 21,717 |
| 2021-11-17 | 5.580 | 5.580 | 5.260 | 5.480 | 5.312 | 85,382 |
| 2021-11-16 | 5.400 | 5.500 | 5.360 | 5.400 | 5.235 | 8,510 |
| 2021-11-15 | 5.560 | 5.600 | 5.500 | 5.580 | 5.409 | 29,062 |
| 2021-11-12 | 5.560 | 5.740 | 5.560 | 5.740 | 5.565 | 5,188 |
| 2021-11-11 | 5.720 | 5.780 | 5.520 | 5.780 | 5.603 | 8,626 |
| 2021-11-10 | 5.800 | 5.820 | 5.720 | 5.760 | 5.584 | 24,138 |
| 2021-11-09 | 5.540 | 5.960 | 5.540 | 5.740 | 5.565 | 43,234 |
| 2021-11-08 | 5.640 | 5.740 | 5.620 | 5.680 | 5.506 | 12,075 |
| 2021-11-05 | 5.980 | 5.980 | 5.640 | 5.800 | 5.623 | 7,880 |
| 2021-11-04 | 5.560 | 5.860 | 5.560 | 5.700 | 5.526 | 21,845 |
| 2021-11-03 | 6.000 | 6.000 | 5.500 | 5.680 | 5.506 | 30,330 |
| 2021-11-02 | 5.820 | 5.860 | 5.740 | 5.740 | 5.565 | 2,543 |
| 2021-11-01 | 5.980 | 6.000 | 5.900 | 5.960 | 5.778 | 11,882 |
| 2021-10-29 | 5.800 | 6.180 | 5.800 | 6.180 | 5.991 | 32,288 |
| 2021-10-28 | 5.800 | 6.120 | 5.800 | 6.100 | 5.914 | 5,018 |
| 2021-10-27 | 6.380 | 6.380 | 5.780 | 6.020 | 5.836 | 26,837 |
| 2021-10-26 | 6.000 | 6.380 | 6.000 | 6.000 | 5.817 | 24,923 |
| 2021-10-25 | 5.640 | 5.940 | 5.640 | 5.940 | 5.758 | 24,242 |
| 2021-10-22 | 5.900 | 6.000 | 5.700 | 5.840 | 5.661 | 40,047 |
| 2021-10-21 | 5.900 | 6.020 | 5.900 | 6.020 | 5.836 | 21,248 |
| 2021-10-20 | 6.400 | 6.400 | 5.920 | 6.080 | 5.894 | 13,617 |
| 2021-10-19 | 6.200 | 6.380 | 6.000 | 6.160 | 5.972 | 109,821 |
| 2021-10-18 | 5.720 | 6.200 | 5.720 | 6.200 | 6.010 | 173,292 |
| 2021-10-15 | 5.560 | 5.780 | 5.560 | 5.620 | 5.448 | 45,806 |
| 2021-10-14 | 5.860 | 5.860 | 5.500 | 5.700 | 5.526 | 84,983 |
← NewerPage 21 of 21 · 1,236 trading days
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.