Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5.080 | 5.080 | 4.710 | 5.020 | 4.867 | 23,052 |
| 2025-10-28 | 4.700 | 5.080 | 4.700 | 5.080 | 4.925 | 3,117 |
| 2025-10-27 | 5.080 | 5.080 | 4.760 | 4.760 | 4.614 | 997 |
| 2025-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.944 | 516 |
| 2025-10-23 | 5.040 | 5.060 | 4.680 | 5.040 | 4.886 | 494 |
| 2025-10-22 | 4.670 | 4.670 | 4.570 | 4.610 | 4.469 | 4,200 |
| 2025-10-21 | 4.940 | 4.940 | 4.610 | 4.670 | 4.527 | 51,720 |
| 2025-10-20 | 4.670 | 5.060 | 4.210 | 4.890 | 4.741 | 75,469 |
| 2025-10-17 | 4.780 | 4.780 | 4.670 | 4.670 | 4.527 | 4,643 |
| 2025-10-16 | 4.650 | 4.670 | 4.650 | 4.670 | 4.527 | 92 |
| 2025-10-15 | 4.780 | 4.990 | 4.760 | 4.760 | 4.614 | 3,554 |
| 2025-10-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.508 | 893 |
| 2025-10-13 | 4.610 | 4.710 | 4.610 | 4.710 | 4.566 | 283 |
| 2025-10-10 | 5.000 | 5.080 | 5.000 | 5.000 | 4.847 | 267 |
| 2025-10-09 | 4.810 | 4.810 | 4.540 | 4.540 | 4.401 | 658 |
| 2025-10-08 | 4.760 | 4.770 | 4.750 | 4.770 | 4.624 | 403 |
| 2025-10-07 | 5.100 | 5.100 | 4.620 | 4.780 | 4.634 | 187 |
| 2025-10-06 | 4.300 | 5.080 | 4.300 | 5.000 | 4.847 | 6,050 |
| 2025-10-03 | 5.080 | 5.080 | 4.990 | 5.080 | 4.925 | 3,045 |
| 2025-10-02 | 5.100 | 5.100 | 4.510 | 4.800 | 4.653 | 2,032 |
| 2025-10-01 | 4.220 | 5.080 | 4.220 | 5.080 | 4.925 | 1,853 |
| 2025-09-30 | 5.080 | 5.100 | 4.950 | 5.100 | 4.944 | 2,010 |
| 2025-09-29 | 5.120 | 5.120 | 5.100 | 5.100 | 4.944 | 27 |
| 2025-09-26 | 4.500 | 5.000 | 4.470 | 4.950 | 4.799 | 22,492 |
| 2025-09-25 | 4.800 | 4.990 | 4.800 | 4.990 | 4.837 | 2,002 |
| 2025-09-24 | 4.900 | 5.060 | 4.900 | 4.910 | 4.760 | 12,288 |
| 2025-09-23 | 5.020 | 5.020 | 4.840 | 4.850 | 4.702 | 23,319 |
| 2025-09-22 | 4.980 | 5.140 | 4.980 | 5.060 | 4.905 | 88,974 |
| 2025-09-19 | 5.100 | 5.100 | 4.610 | 4.830 | 4.682 | 4,944 |
| 2025-09-18 | 5.100 | 5.100 | 4.890 | 4.890 | 4.741 | 3,673 |
| 2025-09-17 | 4.500 | 4.750 | 4.500 | 4.750 | 4.605 | 2,060 |
| 2025-09-16 | 4.780 | 4.780 | 4.630 | 4.650 | 4.508 | 31,086 |
| 2025-09-15 | 4.890 | 4.890 | 4.660 | 4.700 | 4.556 | 1,167 |
| 2025-09-12 | 4.620 | 4.790 | 4.620 | 4.660 | 4.518 | 491 |
| 2025-09-11 | 4.700 | 4.830 | 4.610 | 4.800 | 4.653 | 10,175 |
| 2025-09-10 | 4.520 | 4.800 | 4.520 | 4.800 | 4.653 | 15,328 |
| 2025-09-09 | 5.100 | 5.100 | 4.530 | 4.700 | 4.556 | 36,376 |
| 2025-09-08 | 4.800 | 5.200 | 4.600 | 4.950 | 4.799 | 46,063 |
| 2025-09-05 | 5.040 | 5.040 | 4.560 | 4.560 | 4.421 | 1,649 |
| 2025-09-04 | 4.650 | 5.080 | 4.650 | 5.080 | 4.925 | 3,281 |
| 2025-09-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.518 | 181 |
| 2025-09-02 | 4.840 | 4.840 | 4.640 | 4.810 | 4.663 | 962 |
| 2025-09-01 | 4.620 | 4.900 | 4.600 | 4.900 | 4.750 | 23,346 |
| 2025-08-29 | 5.440 | 5.440 | 4.580 | 4.860 | 4.711 | 38,184 |
| 2025-08-28 | 5.000 | 5.200 | 4.570 | 4.870 | 4.721 | 87,868 |
| 2025-08-27 | 4.720 | 5.180 | 4.720 | 4.990 | 4.837 | 62,271 |
| 2025-08-26 | 5.200 | 5.200 | 4.500 | 4.850 | 4.702 | 21,422 |
| 2025-08-25 | 4.500 | 4.900 | 4.500 | 4.880 | 4.731 | 46,990 |
| 2025-08-22 | 4.350 | 4.540 | 4.120 | 4.390 | 4.256 | 6,105 |
| 2025-08-21 | 4.290 | 4.410 | 4.100 | 4.300 | 4.169 | 23,922 |
| 2025-08-20 | 4.310 | 4.700 | 4.310 | 4.310 | 4.178 | 14,227 |
| 2025-08-19 | 4.580 | 4.580 | 4.290 | 4.310 | 4.178 | 5,721 |
| 2025-08-18 | 4.200 | 4.600 | 4.200 | 4.360 | 4.227 | 19,246 |
| 2025-08-15 | 4.260 | 4.300 | 4.160 | 4.300 | 4.169 | 14,141 |
| 2025-08-14 | 4.170 | 4.170 | 4.170 | 4.170 | 4.043 | 2,000 |
| 2025-08-13 | 3.970 | 4.250 | 3.910 | 4.200 | 4.072 | 15,975 |
| 2025-08-12 | 3.970 | 3.990 | 3.970 | 3.990 | 3.868 | 2,411 |
| 2025-08-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.723 | 6 |
| 2025-08-08 | 3.870 | 3.990 | 3.870 | 3.990 | 3.868 | 1,254 |
| 2025-08-07 | 3.990 | 4.100 | 3.990 | 3.990 | 3.868 | 3,226 |
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.