Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.645 | 5 |
| 2025-05-08 | 3.652 | 3.652 | 3.652 | 3.652 | 3.540 | 71 |
| 2025-05-07 | 3.800 | 3.940 | 3.650 | 3.940 | 3.820 | 24,094 |
| 2025-05-06 | 3.725 | 3.800 | 3.725 | 3.800 | 3.684 | 498 |
| 2025-05-05 | 3.750 | 3.818 | 3.651 | 3.725 | 3.611 | 6,345 |
| 2025-04-30 | 4.099 | 4.099 | 4.099 | 4.099 | 3.974 | 5 |
| 2025-04-29 | 4.080 | 4.099 | 4.080 | 4.099 | 3.974 | 5,000 |
| 2025-04-28 | 4.100 | 4.100 | 4.099 | 4.099 | 3.974 | 14,826 |
| 2025-04-25 | 4.080 | 4.080 | 3.925 | 4.000 | 3.878 | 15,453 |
| 2025-04-24 | 3.900 | 3.900 | 3.744 | 3.744 | 3.630 | 451 |
| 2025-04-23 | 3.500 | 3.800 | 3.500 | 3.700 | 3.587 | 5,729 |
| 2025-04-22 | 3.975 | 3.975 | 3.900 | 3.900 | 3.780 | 451 |
| 2025-04-16 | 3.641 | 3.975 | 3.641 | 3.975 | 3.854 | 306 |
| 2025-04-15 | 3.708 | 3.799 | 3.620 | 3.799 | 3.682 | 5,926 |
| 2025-04-14 | 3.840 | 3.840 | 3.563 | 3.749 | 3.634 | 26,262 |
| 2025-04-11 | 3.720 | 3.836 | 3.720 | 3.836 | 3.718 | 1,255 |
| 2025-04-10 | 4.000 | 4.000 | 3.720 | 3.720 | 3.606 | 7,530 |
| 2025-04-09 | 4.000 | 4.000 | 3.600 | 3.650 | 3.538 | 27,150 |
| 2025-04-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.955 | 115 |
| 2025-04-07 | 3.500 | 3.500 | 3.360 | 3.400 | 3.296 | 21,714 |
| 2025-04-04 | 3.940 | 4.000 | 3.700 | 3.820 | 3.703 | 47,474 |
| 2025-04-03 | 4.100 | 4.100 | 3.940 | 3.940 | 3.820 | 5,224 |
| 2025-04-02 | 4.200 | 4.200 | 4.000 | 4.140 | 4.013 | 55,409 |
| 2025-03-31 | 4.220 | 4.220 | 3.980 | 4.200 | 4.072 | 10,734 |
| 2025-03-28 | 4.020 | 4.200 | 3.920 | 3.940 | 3.820 | 4,753 |
| 2025-03-27 | 4.000 | 4.240 | 4.000 | 4.240 | 4.110 | 14,753 |
| 2025-03-26 | 4.200 | 4.200 | 4.100 | 4.120 | 3.994 | 411 |
| 2025-03-25 | 4.020 | 4.220 | 4.000 | 4.000 | 3.878 | 2,320 |
| 2025-03-24 | 4.020 | 4.140 | 4.020 | 4.140 | 4.013 | 973 |
| 2025-03-21 | 4.240 | 4.240 | 4.200 | 4.220 | 4.091 | 2,861 |
| 2025-03-20 | 4.000 | 4.220 | 4.000 | 4.180 | 4.052 | 2,493 |
| 2025-03-19 | 4.240 | 4.240 | 4.000 | 4.100 | 3.975 | 36,615 |
| 2025-03-18 | 3.940 | 4.480 | 3.940 | 4.020 | 3.897 | 22,954 |
| 2025-03-17 | 4.100 | 4.160 | 3.940 | 3.940 | 3.820 | 19,754 |
| 2025-03-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.897 | 340 |
| 2025-03-13 | 3.900 | 4.060 | 3.900 | 4.000 | 3.878 | 11,494 |
| 2025-03-11 | 3.900 | 4.040 | 3.900 | 4.040 | 3.917 | 5,900 |
| 2025-03-10 | 3.980 | 4.060 | 3.980 | 4.040 | 3.917 | 1,676 |
| 2025-03-07 | 3.680 | 4.100 | 3.680 | 4.100 | 3.975 | 9,415 |
| 2025-03-06 | 4.040 | 4.040 | 3.900 | 3.900 | 3.781 | 16,212 |
| 2025-03-05 | 4.000 | 4.080 | 3.800 | 4.040 | 3.917 | 6,901 |
| 2025-03-04 | 4.120 | 4.120 | 4.000 | 4.020 | 3.897 | 11,049 |
| 2025-03-03 | 4.260 | 4.260 | 4.120 | 4.240 | 4.110 | 38,999 |
| 2025-02-28 | 4.220 | 4.360 | 4.220 | 4.300 | 4.169 | 3,002 |
| 2025-02-27 | 4.400 | 4.400 | 4.220 | 4.400 | 4.266 | 32,144 |
| 2025-02-26 | 4.880 | 4.880 | 4.300 | 4.460 | 4.324 | 21,379 |
| 2025-02-25 | 4.420 | 4.480 | 4.200 | 4.420 | 4.285 | 52,654 |
| 2025-02-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.285 | 9,952 |
| 2025-02-21 | 4.300 | 4.480 | 4.180 | 4.460 | 4.324 | 84,094 |
| 2025-02-20 | 4.500 | 4.560 | 4.400 | 4.480 | 4.343 | 17,895 |
| 2025-02-19 | 4.740 | 4.740 | 4.480 | 4.600 | 4.459 | 16,432 |
| 2025-02-18 | 4.380 | 4.660 | 4.380 | 4.440 | 4.304 | 21,484 |
| 2025-02-17 | 4.400 | 4.660 | 4.400 | 4.420 | 4.285 | 94,656 |
| 2025-02-14 | 4.520 | 4.520 | 4.460 | 4.480 | 4.343 | 8,497 |
| 2025-02-13 | 4.500 | 4.680 | 4.500 | 4.520 | 4.382 | 8,538 |
| 2025-02-12 | 4.980 | 4.980 | 4.520 | 4.540 | 4.401 | 8,699 |
| 2025-02-11 | 4.460 | 4.500 | 4.460 | 4.500 | 4.362 | 2,927 |
| 2025-02-10 | 4.560 | 4.580 | 4.520 | 4.520 | 4.382 | 7,399 |
| 2025-02-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.401 | 1,974 |
| 2025-02-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.401 | 103 |
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.