Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.970 | 3.990 | 3.970 | 3.990 | 3.868 | 5,527 |
| 2025-08-05 | 3.850 | 3.880 | 3.850 | 3.880 | 3.761 | 282 |
| 2025-08-04 | 3.850 | 3.990 | 3.850 | 3.990 | 3.868 | 25,203 |
| 2025-08-01 | 3.820 | 3.850 | 3.820 | 3.850 | 3.732 | 1,412 |
| 2025-07-31 | 3.950 | 3.950 | 3.950 | 3.950 | 3.829 | 1 |
| 2025-07-30 | 3.800 | 3.960 | 3.800 | 3.820 | 3.703 | 14,326 |
| 2025-07-29 | 3.920 | 3.920 | 3.800 | 3.900 | 3.781 | 1,385 |
| 2025-07-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.917 | 132 |
| 2025-07-25 | 3.850 | 4.000 | 3.840 | 4.000 | 3.878 | 23,566 |
| 2025-07-24 | 3.840 | 3.840 | 3.820 | 3.820 | 3.703 | 7,629 |
| 2025-07-23 | 3.950 | 3.980 | 3.850 | 3.850 | 3.732 | 1,201 |
| 2025-07-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.723 | 90 |
| 2025-07-21 | 3.840 | 3.850 | 3.840 | 3.850 | 3.732 | 749 |
| 2025-07-18 | 4.190 | 4.190 | 3.850 | 3.850 | 3.732 | 3,480 |
| 2025-07-17 | 3.850 | 4.190 | 3.850 | 4.190 | 4.062 | 1,700 |
| 2025-07-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.694 | 58 |
| 2025-07-15 | 4.190 | 4.190 | 3.820 | 3.820 | 3.703 | 1,460 |
| 2025-07-14 | 3.810 | 4.090 | 3.810 | 4.090 | 3.965 | 24,966 |
| 2025-07-11 | 3.760 | 4.000 | 3.760 | 3.810 | 3.694 | 3,171 |
| 2025-07-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.742 | 3,300 |
| 2025-07-09 | 4.190 | 4.190 | 4.080 | 4.080 | 3.955 | 2,002 |
| 2025-07-08 | 3.800 | 3.840 | 3.700 | 3.840 | 3.723 | 2,802 |
| 2025-07-07 | 3.800 | 3.810 | 3.800 | 3.810 | 3.694 | 2,520 |
| 2025-07-04 | 3.760 | 3.790 | 3.760 | 3.790 | 3.674 | 4,466 |
| 2025-07-03 | 4.050 | 4.090 | 3.740 | 3.740 | 3.626 | 3,557 |
| 2025-07-02 | 3.710 | 3.980 | 3.710 | 3.840 | 3.723 | 1,879 |
| 2025-07-01 | 4.110 | 4.110 | 4.110 | 4.110 | 3.984 | 76 |
| 2025-06-30 | 3.910 | 4.100 | 3.910 | 4.100 | 3.975 | 1,865 |
| 2025-06-27 | 3.810 | 4.080 | 3.790 | 3.910 | 3.790 | 20,038 |
| 2025-06-26 | 3.800 | 3.800 | 3.520 | 3.800 | 3.684 | 12,299 |
| 2025-06-25 | 3.710 | 3.970 | 3.710 | 3.970 | 3.849 | 4,181 |
| 2025-06-24 | 4.190 | 4.190 | 3.890 | 3.990 | 3.868 | 2,181 |
| 2025-06-23 | 4.190 | 4.190 | 4.190 | 4.190 | 4.062 | 1,452 |
| 2025-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.072 | 3,007 |
| 2025-06-19 | 3.800 | 4.200 | 3.800 | 4.200 | 4.072 | 26,200 |
| 2025-06-17 | 3.930 | 3.930 | 3.800 | 3.800 | 3.684 | 2,602 |
| 2025-06-16 | 4.040 | 4.040 | 3.800 | 3.820 | 3.703 | 3,382 |
| 2025-06-13 | 3.910 | 4.100 | 3.900 | 3.960 | 3.839 | 10,758 |
| 2025-06-12 | 3.830 | 3.840 | 3.800 | 3.830 | 3.713 | 8,201 |
| 2025-06-11 | 3.790 | 3.820 | 3.790 | 3.810 | 3.694 | 5,905 |
| 2025-06-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.606 | 294 |
| 2025-06-06 | 3.950 | 4.000 | 3.800 | 3.800 | 3.684 | 9,725 |
| 2025-06-05 | 3.830 | 3.970 | 3.800 | 3.800 | 3.684 | 10,505 |
| 2025-06-04 | 4.090 | 4.140 | 4.090 | 4.140 | 4.013 | 51 |
| 2025-06-03 | 4.200 | 4.200 | 3.650 | 4.000 | 3.878 | 5,397 |
| 2025-06-02 | 3.730 | 3.900 | 3.730 | 3.820 | 3.703 | 1,022 |
| 2025-05-30 | 3.860 | 3.900 | 3.860 | 3.900 | 3.781 | 2,368 |
| 2025-05-28 | 3.800 | 3.960 | 3.710 | 3.960 | 3.839 | 3,857 |
| 2025-05-27 | 4.170 | 4.170 | 3.810 | 4.000 | 3.878 | 54 |
| 2025-05-26 | 4.000 | 4.100 | 4.000 | 4.090 | 3.965 | 974 |
| 2025-05-23 | 3.820 | 3.820 | 3.800 | 3.810 | 3.694 | 3,010 |
| 2025-05-22 | 3.900 | 3.900 | 3.770 | 3.770 | 3.655 | 3,359 |
| 2025-05-21 | 3.670 | 3.900 | 3.670 | 3.850 | 3.732 | 7,751 |
| 2025-05-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.062 | 61 |
| 2025-05-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.072 | 225 |
| 2025-05-16 | 3.980 | 4.060 | 3.810 | 3.810 | 3.694 | 1,988 |
| 2025-05-15 | 4.000 | 4.150 | 3.960 | 4.040 | 3.917 | 2,210 |
| 2025-05-14 | 4.220 | 4.220 | 3.810 | 4.001 | 3.878 | 6,476 |
| 2025-05-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.110 | 1,271 |
| 2025-05-12 | 4.380 | 4.380 | 4.200 | 4.250 | 4.120 | 7,857 |
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.