Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.100 | 6.100 | 5.950 | 6.100 | 5.914 | 69,959 |
| 2026-04-27 | 6.050 | 6.200 | 6.050 | 6.100 | 5.914 | 85,926 |
| 2026-04-24 | 6.500 | 6.500 | 6.050 | 6.200 | 6.010 | 40,477 |
| 2026-04-23 | 5.900 | 6.150 | 5.900 | 6.150 | 5.962 | 13,708 |
| 2026-04-22 | 5.950 | 6.250 | 5.900 | 5.900 | 5.720 | 15,055 |
| 2026-04-21 | 6.000 | 6.050 | 6.000 | 6.000 | 5.817 | 22,277 |
| 2026-04-20 | 6.100 | 6.200 | 5.950 | 5.950 | 5.768 | 38,627 |
| 2026-04-17 | 6.250 | 6.250 | 5.700 | 6.100 | 5.914 | 152,251 |
| 2026-04-16 | 6.000 | 6.300 | 6.000 | 6.200 | 6.010 | 100,656 |
| 2026-04-15 | 6.050 | 6.100 | 5.950 | 5.950 | 5.768 | 36,686 |
| 2026-04-14 | 6.300 | 6.300 | 6.050 | 6.050 | 5.865 | 111,016 |
| 2026-04-13 | 6.300 | 6.400 | 6.050 | 6.100 | 5.914 | 154,978 |
| 2026-04-10 | 6.100 | 6.100 | 5.850 | 5.900 | 5.720 | 14,226 |
| 2026-04-09 | 5.700 | 6.200 | 5.700 | 5.900 | 5.720 | 53,962 |
| 2026-04-08 | 5.900 | 5.900 | 5.400 | 5.650 | 5.477 | 87,310 |
| 2026-04-07 | 5.800 | 6.250 | 5.800 | 6.250 | 6.059 | 87,031 |
| 2026-04-01 | 6.100 | 6.100 | 5.820 | 5.960 | 5.778 | 72,639 |
| 2026-03-31 | 6.200 | 6.300 | 6.020 | 6.240 | 6.049 | 76,542 |
| 2026-03-30 | 6.000 | 6.280 | 5.960 | 6.280 | 6.088 | 188,873 |
| 2026-03-27 | 6.000 | 6.000 | 5.820 | 5.960 | 5.778 | 39,131 |
| 2026-03-26 | 5.980 | 6.000 | 5.800 | 6.000 | 5.817 | 138,006 |
| 2026-03-25 | 5.420 | 6.000 | 5.420 | 5.980 | 5.797 | 136,572 |
| 2026-03-24 | 5.000 | 5.600 | 5.000 | 5.480 | 5.312 | 40,511 |
| 2026-03-23 | 5.600 | 5.880 | 5.460 | 5.460 | 5.293 | 120,815 |
| 2026-03-20 | 5.980 | 5.980 | 5.220 | 5.760 | 5.584 | 87,925 |
| 2026-03-19 | 5.900 | 5.980 | 5.860 | 5.900 | 5.720 | 115,992 |
| 2026-03-18 | 5.980 | 5.980 | 5.700 | 5.860 | 5.681 | 50,509 |
| 2026-03-17 | 5.660 | 5.880 | 5.640 | 5.660 | 5.487 | 91,306 |
| 2026-03-16 | 5.300 | 5.700 | 5.300 | 5.600 | 5.429 | 187,015 |
| 2026-03-13 | 5.200 | 5.300 | 5.120 | 5.300 | 5.138 | 45,615 |
| 2026-03-12 | 5.040 | 5.200 | 5.020 | 5.200 | 5.041 | 7,522 |
| 2026-03-11 | 5.060 | 5.140 | 4.910 | 5.140 | 4.983 | 39,889 |
| 2026-03-10 | 5.000 | 5.100 | 4.990 | 5.100 | 4.944 | 40,591 |
| 2026-03-09 | 5.140 | 5.340 | 5.100 | 5.180 | 5.022 | 90,265 |
| 2026-03-06 | 5.140 | 5.140 | 4.870 | 5.040 | 4.886 | 73,737 |
| 2026-03-05 | 5.000 | 5.060 | 4.850 | 5.000 | 4.847 | 63,603 |
| 2026-03-04 | 4.720 | 4.900 | 4.700 | 4.850 | 4.702 | 103,118 |
| 2026-03-03 | 4.850 | 5.140 | 4.630 | 4.740 | 4.595 | 84,371 |
| 2026-03-02 | 5.000 | 5.180 | 4.800 | 4.850 | 4.702 | 66,841 |
| 2026-02-27 | 5.000 | 5.000 | 4.790 | 4.820 | 4.673 | 32,338 |
| 2026-02-26 | 4.760 | 5.000 | 4.640 | 5.000 | 4.847 | 66,705 |
| 2026-02-25 | 4.640 | 4.820 | 4.640 | 4.810 | 4.663 | 6,378 |
| 2026-02-24 | 4.660 | 4.800 | 4.610 | 4.800 | 4.653 | 16,209 |
| 2026-02-23 | 4.760 | 4.890 | 4.700 | 4.810 | 4.663 | 1,002 |
| 2026-02-20 | 4.750 | 4.850 | 4.640 | 4.850 | 4.702 | 5,518 |
| 2026-02-19 | 4.700 | 4.710 | 4.700 | 4.710 | 4.566 | 30,988 |
| 2026-02-18 | 4.870 | 4.870 | 4.870 | 4.870 | 4.721 | 2 |
| 2026-02-17 | 4.700 | 4.990 | 4.650 | 4.650 | 4.508 | 31,063 |
| 2026-02-16 | 4.650 | 4.750 | 4.650 | 4.750 | 4.605 | 20,106 |
| 2026-02-13 | 4.620 | 4.750 | 4.620 | 4.750 | 4.605 | 30,504 |
| 2026-02-12 | 4.650 | 4.680 | 4.650 | 4.680 | 4.537 | 562 |
| 2026-02-11 | 4.660 | 4.800 | 4.660 | 4.800 | 4.653 | 375 |
| 2026-02-10 | 4.880 | 4.880 | 4.700 | 4.710 | 4.566 | 5,092 |
| 2026-02-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.556 | 250 |
| 2026-02-06 | 4.560 | 4.830 | 4.560 | 4.700 | 4.556 | 28,094 |
| 2026-02-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.702 | 10 |
| 2026-02-04 | 4.940 | 4.940 | 4.670 | 4.870 | 4.721 | 2,255 |
| 2026-02-03 | 4.980 | 4.980 | 4.570 | 4.820 | 4.673 | 2,674 |
| 2026-02-02 | 4.970 | 4.970 | 4.670 | 4.670 | 4.527 | 1,915 |
| 2026-01-30 | 5.000 | 5.000 | 4.800 | 4.800 | 4.653 | 2,741 |
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.