Petrolia SE (LON:0QAB)
London · Delayed Price · Currency is GBP · Price in NOK 6.15
-0.35 (-5.38%)
At close: Jun 4, 2026
LON:0QAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -5.38% | 28 |
| Jun 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 10.17% | 85 |
| Jun 2, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | 0.60% | 45 |
| May 28, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.87 | -1.63% | 45 |
| May 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | -4.65% | 50 |
| May 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | - | 29 |
| May 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | 6.61% | 22 |
| May 12, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 5.87 | 5.22% | 30 |
| May 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | -3.36% | 719 |
| May 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | 3.48% | 17 |
| May 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | -5.74% | 1,055 |
| Apr 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.91 | -2.40% | 719 |
| Apr 27, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.06 | 0.81% | 315 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | 4.20% | 44 |
| Apr 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | -1.36% | 30 |
| Apr 21, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 5.85 | 1.38% | 793 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | -2.46% | 197 |
| Apr 16, 2026 | 6.04 | 6.10 | 6.04 | 6.10 | 5.91 | 1.67% | 933 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | -4.76% | 835 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | 0.80% | 30 |
| Apr 13, 2026 | 6.30 | 6.33 | 6.25 | 6.25 | 6.06 | 2.46% | 244 |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.91 | 5.17% | 529 |
| Apr 9, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.62 | 1.75% | 1,038 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | -5.00% | 226 |
| Apr 7, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 5.82 | 0.67% | 321 |
| Apr 1, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.78 | -1.32% | 1,000 |
| Mar 31, 2026 | 6.20 | 6.20 | 6.04 | 6.04 | 5.86 | 0.33% | 1,003 |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.84 | 1.52% | 26 |
| Mar 26, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.75 | 0.51% | 1,672 |
| Mar 25, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.72 | 3.51% | 18 |
| Mar 23, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.53 | -0.70% | 166 |
| Mar 20, 2026 | 5.12 | 5.86 | 5.12 | 5.74 | 5.56 | -2.71% | 1,638 |
| Mar 19, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.72 | 0.68% | 306 |
| Mar 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.68 | 2.81% | 164 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.53 | 1.24% | 104 |
| Mar 16, 2026 | 5.37 | 5.63 | 5.37 | 5.63 | 5.46 | 8.69% | 164 |
| Mar 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | - | 279 |
| Mar 12, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.02 | 4.02% | 303 |
| Mar 11, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.83 | 0.40% | 48 |
| Mar 10, 2026 | 5.00 | 5.08 | 4.96 | 4.96 | 4.81 | -5.34% | 306 |
| Mar 9, 2026 | 5.14 | 5.28 | 5.12 | 5.24 | 5.08 | 7.00% | 208 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.75 | -1.47% | 1,476 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.82 | -0.60% | 1,476 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 4.85 | -3.47% | 126 |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | 10.21% | 276 |
| Feb 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | -3.89% | - |
| Feb 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.74 | 4.04% | 71 |
| Feb 19, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.56 | -2.08% | 409 |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | -1.03% | 20 |
| Jan 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.70 | 4.75% | 1,506 |