Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 3.850
-0.100 (-2.53%)
Aug 1, 2025, 3:40 PM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -2.53% | 1,412 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | 1 |
| Jul 30, 2025 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | -2.05% | 14,326 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | -3.47% | 1,385 |
| Jul 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 132 |
| Jul 25, 2025 | 3.85 | 4.00 | 3.84 | 4.00 | 4.00 | 4.71% | 23,566 |
| Jul 24, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 7,629 |
| Jul 23, 2025 | 3.95 | 3.98 | 3.85 | 3.85 | 3.85 | 0.26% | 1,201 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 90 |
| Jul 21, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 749 |
| Jul 18, 2025 | 4.19 | 4.19 | 3.85 | 3.85 | 3.85 | -8.11% | 3,480 |
| Jul 17, 2025 | 3.85 | 4.19 | 3.85 | 4.19 | 4.19 | 9.97% | 1,700 |
| Jul 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 58 |
| Jul 15, 2025 | 4.19 | 4.19 | 3.82 | 3.82 | 3.82 | -6.60% | 1,460 |
| Jul 14, 2025 | 3.81 | 4.09 | 3.81 | 4.09 | 4.09 | 7.35% | 24,966 |
| Jul 11, 2025 | 3.76 | 4.00 | 3.76 | 3.81 | 3.81 | -1.30% | 3,171 |
| Jul 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.39% | 3,300 |
| Jul 9, 2025 | 4.19 | 4.19 | 4.08 | 4.08 | 4.08 | 6.25% | 2,002 |
| Jul 8, 2025 | 3.80 | 3.84 | 3.70 | 3.84 | 3.84 | 0.79% | 2,802 |
| Jul 7, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 0.53% | 2,520 |
| Jul 4, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 1.34% | 4,466 |
| Jul 3, 2025 | 4.05 | 4.09 | 3.74 | 3.74 | 3.74 | -2.60% | 3,557 |
| Jul 2, 2025 | 3.71 | 3.98 | 3.71 | 3.84 | 3.84 | -6.57% | 1,879 |
| Jul 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 76 |
| Jun 30, 2025 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 4.86% | 1,865 |
| Jun 27, 2025 | 3.81 | 4.08 | 3.79 | 3.91 | 3.91 | 2.89% | 20,038 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.52 | 3.80 | 3.80 | -4.28% | 12,299 |
| Jun 25, 2025 | 3.71 | 3.97 | 3.71 | 3.97 | 3.97 | -0.50% | 4,181 |
| Jun 24, 2025 | 4.19 | 4.19 | 3.89 | 3.99 | 3.99 | -4.77% | 2,181 |
| Jun 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 1,452 |
| Jun 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 3,007 |
| Jun 19, 2025 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 10.53% | 26,200 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 17, 2025 | 3.93 | 3.93 | 3.80 | 3.80 | 3.80 | -0.52% | 2,602 |
| Jun 16, 2025 | 4.04 | 4.04 | 3.80 | 3.82 | 3.82 | -3.54% | 3,382 |
| Jun 13, 2025 | 3.91 | 4.10 | 3.90 | 3.96 | 3.96 | 3.39% | 10,758 |
| Jun 12, 2025 | 3.83 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 8,201 |
| Jun 11, 2025 | 3.79 | 3.82 | 3.79 | 3.81 | 3.81 | 2.42% | 5,905 |
| Jun 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 294 |
| Jun 6, 2025 | 3.95 | 4.00 | 3.80 | 3.80 | 3.80 | - | 9,725 |
| Jun 5, 2025 | 3.83 | 3.97 | 3.80 | 3.80 | 3.80 | -8.21% | 10,505 |
| Jun 4, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 3.50% | 51 |
| Jun 3, 2025 | 4.20 | 4.20 | 3.65 | 4.00 | 4.00 | 4.71% | 5,397 |
| Jun 2, 2025 | 3.73 | 3.90 | 3.73 | 3.82 | 3.82 | -2.05% | 1,022 |
| May 30, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -1.52% | 2,368 |
| May 28, 2025 | 3.80 | 3.96 | 3.71 | 3.96 | 3.96 | -1.00% | 3,857 |
| May 27, 2025 | 4.17 | 4.17 | 3.81 | 4.00 | 4.00 | -2.20% | 54 |
| May 26, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 7.35% | 974 |
| May 23, 2025 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | 1.06% | 3,010 |
| May 22, 2025 | 3.90 | 3.90 | 3.77 | 3.77 | 3.77 | -2.08% | 3,359 |