Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4.850 | 4.850 | 4.710 | 4.710 | 4.566 | 10,531 |
| 2026-01-28 | 4.650 | 4.880 | 4.650 | 4.880 | 4.731 | 2,942 |
| 2026-01-27 | 4.620 | 4.650 | 4.620 | 4.650 | 4.508 | 2,640 |
| 2026-01-26 | 4.750 | 4.750 | 4.630 | 4.640 | 4.498 | 1,652 |
| 2026-01-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.750 | 32 |
| 2026-01-22 | 4.610 | 4.900 | 4.600 | 4.900 | 4.750 | 2,292 |
| 2026-01-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.421 | 800 |
| 2026-01-20 | 4.770 | 4.770 | 4.620 | 4.650 | 4.508 | 5,451 |
| 2026-01-19 | 4.620 | 4.800 | 4.620 | 4.760 | 4.614 | 3,501 |
| 2026-01-16 | 4.630 | 4.630 | 4.630 | 4.630 | 4.488 | 3,000 |
| 2026-01-15 | 4.610 | 4.700 | 4.610 | 4.700 | 4.556 | 520 |
| 2026-01-14 | 4.550 | 4.780 | 4.550 | 4.780 | 4.634 | 16,936 |
| 2026-01-13 | 4.610 | 5.000 | 4.610 | 4.780 | 4.634 | 12,293 |
| 2026-01-12 | 4.520 | 4.700 | 4.520 | 4.560 | 4.421 | 3,157 |
| 2026-01-09 | 4.550 | 4.700 | 4.550 | 4.690 | 4.547 | 2,401 |
| 2026-01-08 | 5.200 | 5.200 | 4.610 | 4.700 | 4.556 | 43,143 |
| 2026-01-07 | 4.810 | 4.810 | 4.750 | 4.790 | 4.644 | 13,475 |
| 2026-01-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.469 | 4 |
| 2026-01-05 | 4.790 | 4.900 | 4.710 | 4.800 | 4.653 | 27,103 |
| 2026-01-02 | 4.730 | 4.730 | 4.560 | 4.710 | 4.566 | 3,456 |
| 2025-12-30 | 4.520 | 4.850 | 4.500 | 4.850 | 4.702 | 92,666 |
| 2025-12-29 | 4.400 | 4.600 | 4.400 | 4.600 | 4.459 | 12,148 |
| 2025-12-23 | 4.630 | 4.630 | 4.510 | 4.580 | 4.440 | 20,745 |
| 2025-12-22 | 4.700 | 4.700 | 4.520 | 4.540 | 4.401 | 29,249 |
| 2025-12-19 | 4.710 | 4.710 | 4.580 | 4.580 | 4.440 | 39,951 |
| 2025-12-18 | 4.590 | 4.590 | 4.580 | 4.580 | 4.440 | 29 |
| 2025-12-17 | 4.740 | 4.790 | 4.570 | 4.610 | 4.469 | 10,303 |
| 2025-12-16 | 4.600 | 4.710 | 4.590 | 4.710 | 4.566 | 9,377 |
| 2025-12-15 | 4.620 | 5.340 | 4.620 | 4.620 | 4.479 | 43,771 |
| 2025-12-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.479 | 1,000 |
| 2025-12-11 | 4.610 | 4.750 | 4.610 | 4.750 | 4.605 | 7,470 |
| 2025-12-10 | 4.890 | 4.900 | 4.690 | 4.690 | 4.547 | 2,028 |
| 2025-12-09 | 4.620 | 4.810 | 4.610 | 4.810 | 4.663 | 17,198 |
| 2025-12-08 | 4.500 | 4.780 | 4.500 | 4.610 | 4.469 | 17,093 |
| 2025-12-05 | 4.620 | 4.650 | 4.620 | 4.620 | 4.479 | 17,099 |
| 2025-12-04 | 4.550 | 4.740 | 4.550 | 4.630 | 4.488 | 4,261 |
| 2025-12-03 | 4.500 | 4.730 | 4.500 | 4.590 | 4.450 | 19,149 |
| 2025-12-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.459 | 655 |
| 2025-11-28 | 4.500 | 4.600 | 4.500 | 4.600 | 4.459 | 5,240 |
| 2025-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.362 | 1,295 |
| 2025-11-26 | 4.500 | 4.790 | 4.500 | 4.500 | 4.362 | 1,002 |
| 2025-11-25 | 4.500 | 4.900 | 4.500 | 4.500 | 4.362 | 548 |
| 2025-11-24 | 4.530 | 4.530 | 4.410 | 4.410 | 4.275 | 2,318 |
| 2025-11-21 | 5.000 | 5.000 | 4.410 | 4.430 | 4.295 | 6,630 |
| 2025-11-20 | 4.600 | 5.300 | 4.500 | 4.550 | 4.411 | 13,077 |
| 2025-11-19 | 4.560 | 4.560 | 4.380 | 4.380 | 4.246 | 7,433 |
| 2025-11-18 | 4.440 | 4.450 | 4.380 | 4.400 | 4.266 | 4,852 |
| 2025-11-17 | 4.550 | 4.550 | 4.500 | 4.500 | 4.362 | 25,003 |
| 2025-11-14 | 4.550 | 4.550 | 4.550 | 4.550 | 4.411 | 651 |
| 2025-11-13 | 4.590 | 4.590 | 4.530 | 4.530 | 4.392 | 2,941 |
| 2025-11-12 | 4.620 | 4.620 | 4.510 | 4.510 | 4.372 | 908 |
| 2025-11-11 | 4.950 | 4.950 | 4.640 | 4.640 | 4.498 | 3,192 |
| 2025-11-10 | 4.900 | 4.940 | 4.670 | 4.940 | 4.789 | 2,381 |
| 2025-11-07 | 4.400 | 4.780 | 4.400 | 4.780 | 4.634 | 141 |
| 2025-11-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.653 | 2 |
| 2025-11-05 | 4.790 | 4.800 | 4.790 | 4.800 | 4.653 | 1,000 |
| 2025-11-03 | 4.570 | 4.800 | 4.570 | 4.800 | 4.653 | 6,002 |
| 2025-10-31 | 4.500 | 4.660 | 4.500 | 4.660 | 4.518 | 1,228 |
| 2025-10-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.556 | 68 |
| 2025-10-29 | 5.080 | 5.080 | 4.710 | 5.020 | 4.867 | 23,052 |
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.