Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 4.830
+0.160 (3.43%)
Feb 3, 2026, 10:50 AM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.97 | 4.97 | 4.67 | 4.67 | 4.67 | -2.71% | 1,915 |
| Jan 30, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 1.91% | 2,741 |
| Jan 29, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -3.48% | 10,531 |
| Jan 28, 2026 | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | 4.95% | 2,942 |
| Jan 27, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 0.22% | 2,640 |
| Jan 26, 2026 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | -5.31% | 1,652 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 32 |
| Jan 22, 2026 | 4.61 | 4.90 | 4.60 | 4.90 | 4.90 | 7.46% | 2,292 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | 800 |
| Jan 20, 2026 | 4.77 | 4.77 | 4.62 | 4.65 | 4.65 | -2.31% | 5,451 |
| Jan 19, 2026 | 4.62 | 4.80 | 4.62 | 4.76 | 4.76 | 2.81% | 3,501 |
| Jan 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.49% | 3,000 |
| Jan 15, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | -1.67% | 520 |
| Jan 14, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | - | 16,936 |
| Jan 13, 2026 | 4.61 | 5.00 | 4.61 | 4.78 | 4.78 | 4.82% | 12,293 |
| Jan 12, 2026 | 4.52 | 4.70 | 4.52 | 4.56 | 4.56 | -2.77% | 3,157 |
| Jan 9, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | -0.21% | 2,401 |
| Jan 8, 2026 | 5.20 | 5.20 | 4.61 | 4.70 | 4.70 | -1.88% | 43,143 |
| Jan 7, 2026 | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | 3.90% | 13,475 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.96% | 4 |
| Jan 5, 2026 | 4.79 | 4.90 | 4.71 | 4.80 | 4.80 | 1.91% | 27,103 |
| Jan 2, 2026 | 4.73 | 4.73 | 4.56 | 4.71 | 4.71 | -2.89% | 3,456 |
| Dec 30, 2025 | 4.52 | 4.85 | 4.50 | 4.85 | 4.85 | 5.43% | 92,666 |
| Dec 29, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 0.44% | 12,148 |
| Dec 23, 2025 | 4.63 | 4.63 | 4.51 | 4.58 | 4.58 | 0.88% | 20,745 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -0.87% | 29,249 |
| Dec 19, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | - | 39,951 |
| Dec 18, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.65% | 29 |
| Dec 17, 2025 | 4.74 | 4.79 | 4.57 | 4.61 | 4.61 | -2.12% | 10,303 |
| Dec 16, 2025 | 4.60 | 4.71 | 4.59 | 4.71 | 4.71 | 1.95% | 9,377 |
| Dec 15, 2025 | 4.62 | 5.34 | 4.62 | 4.62 | 4.62 | - | 43,771 |
| Dec 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | 1,000 |
| Dec 11, 2025 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | 1.28% | 7,470 |
| Dec 10, 2025 | 4.89 | 4.90 | 4.69 | 4.69 | 4.69 | -2.49% | 2,028 |
| Dec 9, 2025 | 4.62 | 4.81 | 4.61 | 4.81 | 4.81 | 4.34% | 17,198 |
| Dec 8, 2025 | 4.50 | 4.78 | 4.50 | 4.61 | 4.61 | -0.22% | 17,093 |
| Dec 5, 2025 | 4.62 | 4.65 | 4.62 | 4.62 | 4.62 | -0.22% | 17,099 |
| Dec 4, 2025 | 4.55 | 4.74 | 4.55 | 4.63 | 4.63 | 0.87% | 4,261 |
| Dec 3, 2025 | 4.50 | 4.73 | 4.50 | 4.59 | 4.59 | -0.22% | 19,149 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 655 |
| Nov 28, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 5,240 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,295 |
| Nov 26, 2025 | 4.50 | 4.79 | 4.50 | 4.50 | 4.50 | - | 1,002 |
| Nov 25, 2025 | 4.50 | 4.90 | 4.50 | 4.50 | 4.50 | 2.04% | 548 |
| Nov 24, 2025 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | -0.45% | 2,318 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.41 | 4.43 | 4.43 | -2.64% | 6,630 |
| Nov 20, 2025 | 4.60 | 5.30 | 4.50 | 4.55 | 4.55 | 3.88% | 13,077 |
| Nov 19, 2025 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -0.45% | 7,433 |
| Nov 18, 2025 | 4.44 | 4.45 | 4.38 | 4.40 | 4.40 | -2.22% | 4,852 |