Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.540 | 4.560 | 4.540 | 4.560 | 4.421 | 4,743 |
| 2025-02-04 | 4.520 | 4.600 | 4.520 | 4.600 | 4.459 | 336 |
| 2025-02-03 | 4.440 | 4.780 | 4.440 | 4.520 | 4.382 | 30,349 |
| 2025-01-31 | 4.760 | 4.760 | 4.440 | 4.440 | 4.304 | 3,266 |
| 2025-01-30 | 4.500 | 4.580 | 4.300 | 4.540 | 4.401 | 88,851 |
| 2025-01-29 | 4.420 | 4.600 | 4.420 | 4.600 | 4.459 | 32 |
| 2025-01-28 | 4.360 | 4.680 | 4.340 | 4.680 | 4.537 | 757 |
| 2025-01-27 | 4.520 | 4.540 | 4.420 | 4.540 | 4.401 | 927 |
| 2025-01-24 | 4.760 | 4.760 | 4.520 | 4.540 | 4.401 | 1,138 |
| 2025-01-23 | 4.700 | 4.780 | 4.560 | 4.780 | 4.634 | 2,255 |
| 2025-01-22 | 4.560 | 4.640 | 4.560 | 4.560 | 4.421 | 1,554 |
| 2025-01-21 | 4.800 | 4.800 | 4.580 | 4.760 | 4.614 | 5,822 |
| 2025-01-20 | 4.560 | 4.600 | 4.560 | 4.600 | 4.459 | 527 |
| 2025-01-17 | 4.520 | 4.600 | 4.520 | 4.520 | 4.382 | 11,060 |
| 2025-01-16 | 4.620 | 4.880 | 4.520 | 4.520 | 4.382 | 66,484 |
| 2025-01-15 | 4.620 | 4.680 | 4.620 | 4.680 | 4.537 | 3,524 |
| 2025-01-14 | 4.760 | 4.800 | 4.720 | 4.720 | 4.576 | 16,450 |
| 2025-01-13 | 4.680 | 4.800 | 4.620 | 4.800 | 4.653 | 2,234 |
| 2025-01-10 | 4.700 | 4.800 | 4.680 | 4.700 | 4.556 | 4,042 |
| 2025-01-09 | 5.000 | 5.000 | 4.640 | 4.800 | 4.653 | 1,068 |
| 2025-01-08 | 4.720 | 4.740 | 4.620 | 4.720 | 4.576 | 12,187 |
| 2025-01-07 | 4.640 | 4.800 | 4.640 | 4.740 | 4.595 | 13,676 |
| 2025-01-06 | 4.780 | 4.800 | 4.620 | 4.640 | 4.498 | 4,693 |
| 2025-01-03 | 4.760 | 5.100 | 4.500 | 4.720 | 4.576 | 41,562 |
| 2025-01-02 | 4.440 | 4.700 | 4.260 | 4.520 | 4.382 | 53,323 |
| 2024-12-30 | 4.500 | 4.500 | 4.240 | 4.400 | 4.266 | 8,336 |
| 2024-12-27 | 4.200 | 4.300 | 4.140 | 4.300 | 4.169 | 79,062 |
| 2024-12-23 | 4.300 | 4.480 | 4.220 | 4.300 | 4.169 | 29,120 |
| 2024-12-20 | 4.260 | 4.300 | 4.100 | 4.200 | 4.072 | 54,078 |
| 2024-12-19 | 4.220 | 4.480 | 4.220 | 4.280 | 4.149 | 30,286 |
| 2024-12-18 | 4.220 | 4.260 | 4.220 | 4.240 | 4.110 | 2,626 |
| 2024-12-17 | 4.240 | 4.380 | 4.220 | 4.340 | 4.207 | 51,523 |
| 2024-12-16 | 4.100 | 4.400 | 4.100 | 4.400 | 4.266 | 64,215 |
| 2024-12-13 | 4.480 | 4.480 | 4.060 | 4.340 | 4.207 | 80,885 |
| 2024-12-12 | 4.300 | 4.400 | 4.280 | 4.400 | 4.266 | 4,947 |
| 2024-12-11 | 4.400 | 4.480 | 4.380 | 4.400 | 4.266 | 25,356 |
| 2024-12-10 | 4.500 | 4.680 | 4.340 | 4.600 | 4.459 | 63,287 |
| 2024-12-09 | 4.520 | 4.520 | 4.500 | 4.500 | 4.362 | 2,191 |
| 2024-12-06 | 4.480 | 4.580 | 4.480 | 4.580 | 4.440 | 20,264 |
| 2024-12-05 | 4.400 | 4.480 | 4.400 | 4.480 | 4.343 | 6,776 |
| 2024-12-04 | 4.560 | 4.560 | 4.400 | 4.400 | 4.266 | 36,619 |
| 2024-12-03 | 4.480 | 4.560 | 4.400 | 4.560 | 4.421 | 36,858 |
| 2024-12-02 | 4.780 | 4.840 | 4.460 | 4.460 | 4.324 | 85,123 |
| 2024-11-29 | 4.980 | 4.980 | 4.780 | 4.800 | 4.653 | 3,253 |
| 2024-11-28 | 4.780 | 4.980 | 4.760 | 4.820 | 4.673 | 20,925 |
| 2024-11-27 | 4.860 | 4.860 | 4.540 | 4.740 | 4.595 | 63,724 |
| 2024-11-26 | 5.650 | 6.000 | 4.760 | 4.860 | 4.711 | 195,612 |
| 2024-11-25 | 5.850 | 5.850 | 5.750 | 5.800 | 5.623 | 12,383 |
| 2024-11-22 | 5.850 | 5.850 | 5.700 | 5.800 | 5.623 | 35,721 |
| 2024-11-21 | 6.050 | 6.050 | 5.700 | 5.850 | 5.671 | 19,871 |
| 2024-11-20 | 6.000 | 6.000 | 5.850 | 5.850 | 5.671 | 12,781 |
| 2024-11-19 | 5.850 | 5.900 | 5.650 | 5.900 | 5.720 | 28,268 |
| 2024-11-18 | 5.900 | 6.050 | 5.900 | 5.900 | 5.720 | 44,607 |
| 2024-11-15 | 6.100 | 6.100 | 5.850 | 5.900 | 5.720 | 73,841 |
| 2024-11-14 | 6.050 | 6.100 | 5.850 | 6.050 | 5.865 | 30,332 |
| 2024-11-13 | 5.950 | 6.050 | 5.850 | 6.050 | 5.865 | 10,778 |
| 2024-11-12 | 5.950 | 5.950 | 5.750 | 5.950 | 5.768 | 28,672 |
| 2024-11-11 | 5.600 | 5.900 | 5.600 | 5.900 | 5.720 | 44,298 |
| 2024-11-08 | 5.700 | 5.900 | 5.600 | 5.600 | 5.429 | 57,885 |
| 2024-11-07 | 5.700 | 5.950 | 5.700 | 5.800 | 5.623 | 10,001 |
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.