Petrolia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.000 | 6.000 | 5.700 | 5.700 | 5.526 | 6,525 |
| 2024-11-05 | 5.700 | 6.000 | 5.700 | 6.000 | 5.817 | 10,892 |
| 2024-11-04 | 5.700 | 5.800 | 5.700 | 5.700 | 5.526 | 7,641 |
| 2024-11-01 | 5.950 | 6.050 | 5.800 | 5.800 | 5.623 | 3,592 |
| 2024-10-31 | 5.750 | 6.000 | 5.550 | 5.800 | 5.623 | 36,235 |
| 2024-10-30 | 5.600 | 6.000 | 5.600 | 6.000 | 5.817 | 22,126 |
| 2024-10-29 | 5.700 | 5.750 | 5.600 | 5.750 | 5.574 | 15,442 |
| 2024-10-28 | 5.700 | 5.900 | 5.700 | 5.900 | 5.720 | 3,509 |
| 2024-10-25 | 5.750 | 5.950 | 5.700 | 5.900 | 5.720 | 1,992 |
| 2024-10-24 | 5.900 | 6.000 | 5.600 | 5.950 | 5.768 | 38,023 |
| 2024-10-23 | 6.000 | 6.000 | 5.700 | 5.950 | 5.768 | 2,430 |
| 2024-10-22 | 5.850 | 6.000 | 5.800 | 5.950 | 5.768 | 1,990 |
| 2024-10-21 | 5.800 | 6.200 | 5.800 | 6.000 | 5.817 | 100,490 |
| 2024-10-18 | 5.800 | 6.000 | 5.800 | 6.000 | 5.817 | 9,583 |
| 2024-10-17 | 6.050 | 6.050 | 5.800 | 6.000 | 5.817 | 26,576 |
| 2024-10-16 | 6.000 | 6.100 | 5.850 | 6.000 | 5.817 | 33,813 |
| 2024-10-15 | 5.800 | 6.000 | 5.750 | 6.000 | 5.817 | 11,451 |
| 2024-10-14 | 6.000 | 6.000 | 5.900 | 6.000 | 5.817 | 5,137 |
| 2024-10-11 | 6.250 | 6.250 | 5.900 | 6.050 | 5.865 | 25,602 |
| 2024-10-10 | 6.050 | 6.100 | 5.850 | 6.000 | 5.817 | 19,643 |
| 2024-10-09 | 6.000 | 6.050 | 5.950 | 6.050 | 5.865 | 8,945 |
| 2024-10-08 | 6.100 | 6.100 | 5.800 | 6.000 | 5.817 | 55,615 |
| 2024-10-07 | 6.350 | 6.350 | 6.100 | 6.200 | 6.010 | 32,629 |
| 2024-10-04 | 6.450 | 6.450 | 6.050 | 6.300 | 6.107 | 13,278 |
| 2024-10-03 | 6.400 | 6.500 | 6.200 | 6.450 | 6.253 | 61,718 |
| 2024-10-02 | 6.450 | 6.800 | 6.100 | 6.650 | 6.447 | 113,059 |
| 2024-10-01 | 6.350 | 6.350 | 5.900 | 6.350 | 6.156 | 42,608 |
| 2024-09-30 | 5.950 | 6.500 | 5.750 | 6.400 | 6.204 | 81,975 |
| 2024-09-27 | 6.000 | 6.000 | 5.800 | 5.950 | 5.768 | 3,234 |
| 2024-09-26 | 6.100 | 6.100 | 5.700 | 5.950 | 5.768 | 14,409 |
| 2024-09-25 | 6.250 | 6.250 | 6.000 | 6.050 | 5.865 | 23,202 |
| 2024-09-24 | 5.600 | 6.250 | 5.600 | 6.000 | 5.817 | 169,103 |
| 2024-09-23 | 5.600 | 5.600 | 5.300 | 5.300 | 5.138 | 30 |
| 2024-09-20 | 5.300 | 5.550 | 5.300 | 5.550 | 5.380 | 980 |
| 2024-09-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.283 | 1,782 |
| 2024-09-18 | 5.300 | 5.500 | 5.300 | 5.500 | 5.332 | 5,027 |
| 2024-09-17 | 5.200 | 5.300 | 5.200 | 5.300 | 5.138 | 1,078 |
| 2024-09-16 | 5.500 | 5.500 | 5.200 | 5.250 | 5.090 | 15,936 |
| 2024-09-13 | 5.300 | 5.500 | 5.300 | 5.500 | 5.332 | 2,602 |
| 2024-09-12 | 5.500 | 5.500 | 5.300 | 5.300 | 5.138 | 2,851 |
| 2024-09-11 | 5.450 | 5.450 | 5.200 | 5.250 | 5.090 | 21,333 |
| 2024-09-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.380 | 1 |
| 2024-09-09 | 5.350 | 5.550 | 5.300 | 5.550 | 5.380 | 1,930 |
| 2024-09-06 | 5.350 | 5.400 | 5.350 | 5.350 | 5.186 | 10,360 |
| 2024-09-05 | 5.400 | 5.550 | 5.300 | 5.400 | 5.235 | 7,841 |
| 2024-09-04 | 5.600 | 5.600 | 5.400 | 5.500 | 5.332 | 10,632 |
| 2024-09-03 | 5.500 | 5.700 | 5.200 | 5.550 | 5.380 | 85,652 |
| 2024-09-02 | 5.250 | 5.250 | 5.100 | 5.100 | 4.944 | 2,611 |
| 2024-08-30 | 4.980 | 5.300 | 4.980 | 5.250 | 5.090 | 25,853 |
| 2024-08-28 | 5.100 | 5.100 | 5.000 | 5.000 | 4.847 | 377 |
| 2024-08-27 | 5.250 | 5.250 | 5.100 | 5.100 | 4.944 | 953 |
| 2024-08-26 | 4.900 | 5.200 | 4.900 | 5.200 | 5.041 | 38,194 |
| 2024-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.847 | 458 |
| 2024-08-22 | 5.200 | 5.200 | 4.960 | 4.960 | 4.808 | 2,213 |
| 2024-08-21 | 5.150 | 5.200 | 5.000 | 5.000 | 4.847 | 5,123 |
| 2024-08-20 | 5.100 | 5.150 | 4.920 | 5.150 | 4.993 | 2,302 |
| 2024-08-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.944 | 5,043 |
| 2024-08-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.944 | 2,000 |
| 2024-08-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.750 | 2,800 |
| 2024-08-14 | 4.900 | 5.100 | 4.900 | 5.050 | 4.896 | 7,086 |
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.