Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 4.660
-0.140 (-2.92%)
Sep 12, 2025, 4:25 PM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.62 | 4.79 | 4.62 | 4.66 | 4.66 | -2.92% | 491 |
| Sep 11, 2025 | 4.70 | 4.83 | 4.61 | 4.80 | 4.80 | - | 10,175 |
| Sep 10, 2025 | 4.52 | 4.80 | 4.52 | 4.80 | 4.80 | 2.13% | 15,328 |
| Sep 9, 2025 | 5.10 | 5.10 | 4.53 | 4.70 | 4.70 | -5.05% | 36,376 |
| Sep 8, 2025 | 4.80 | 5.20 | 4.60 | 4.95 | 4.95 | 8.55% | 46,063 |
| Sep 5, 2025 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -10.24% | 1,649 |
| Sep 4, 2025 | 4.65 | 5.08 | 4.65 | 5.08 | 5.08 | 9.01% | 3,281 |
| Sep 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.12% | 181 |
| Sep 2, 2025 | 4.84 | 4.84 | 4.64 | 4.81 | 4.81 | -1.84% | 962 |
| Sep 1, 2025 | 4.62 | 4.90 | 4.60 | 4.90 | 4.90 | 0.82% | 23,346 |
| Aug 29, 2025 | 5.44 | 5.44 | 4.58 | 4.86 | 4.86 | -0.21% | 38,184 |
| Aug 28, 2025 | 5.00 | 5.20 | 4.57 | 4.87 | 4.87 | -2.40% | 87,868 |
| Aug 27, 2025 | 4.72 | 5.18 | 4.72 | 4.99 | 4.99 | 2.89% | 62,271 |
| Aug 26, 2025 | 5.20 | 5.20 | 4.50 | 4.85 | 4.85 | -0.61% | 21,422 |
| Aug 25, 2025 | 4.50 | 4.90 | 4.50 | 4.88 | 4.88 | 11.16% | 46,990 |
| Aug 22, 2025 | 4.35 | 4.54 | 4.12 | 4.39 | 4.39 | 2.09% | 6,105 |
| Aug 21, 2025 | 4.29 | 4.41 | 4.10 | 4.30 | 4.30 | -0.23% | 23,922 |
| Aug 20, 2025 | 4.31 | 4.70 | 4.31 | 4.31 | 4.31 | - | 14,227 |
| Aug 19, 2025 | 4.58 | 4.58 | 4.29 | 4.31 | 4.31 | -1.15% | 5,721 |
| Aug 18, 2025 | 4.20 | 4.60 | 4.20 | 4.36 | 4.36 | 1.40% | 19,246 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 14,141 |
| Aug 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 2,000 |
| Aug 13, 2025 | 3.97 | 4.25 | 3.91 | 4.20 | 4.20 | 5.26% | 15,975 |
| Aug 12, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 3.91% | 2,411 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | 6 |
| Aug 8, 2025 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | - | 1,254 |
| Aug 7, 2025 | 3.99 | 4.10 | 3.99 | 3.99 | 3.99 | - | 3,226 |
| Aug 6, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 2.84% | 5,527 |
| Aug 5, 2025 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -2.76% | 282 |
| Aug 4, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 3.64% | 25,203 |
| 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 |