Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 5.96
-0.28 (-4.49%)
Apr 1, 2026, 1:07 PM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.10 | 6.10 | 5.82 | 5.96 | 5.96 | -4.49% | 72,639 |
| Mar 31, 2026 | 6.20 | 6.30 | 6.02 | 6.24 | 6.24 | -0.64% | 76,542 |
| Mar 30, 2026 | 6.00 | 6.28 | 5.96 | 6.28 | 6.28 | 5.37% | 188,873 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.82 | 5.96 | 5.96 | -0.67% | 39,131 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.80 | 6.00 | 6.00 | 0.33% | 138,006 |
| Mar 25, 2026 | 5.42 | 6.00 | 5.42 | 5.98 | 5.98 | 9.12% | 136,572 |
| Mar 24, 2026 | 5.00 | 5.60 | 5.00 | 5.48 | 5.48 | 0.37% | 40,511 |
| Mar 23, 2026 | 5.60 | 5.88 | 5.46 | 5.46 | 5.46 | -5.21% | 120,815 |
| Mar 20, 2026 | 5.98 | 5.98 | 5.22 | 5.76 | 5.76 | -2.37% | 87,925 |
| Mar 19, 2026 | 5.90 | 5.98 | 5.86 | 5.90 | 5.90 | 0.68% | 115,992 |
| Mar 18, 2026 | 5.98 | 5.98 | 5.70 | 5.86 | 5.86 | 3.53% | 50,509 |
| Mar 17, 2026 | 5.66 | 5.88 | 5.64 | 5.66 | 5.66 | 1.07% | 91,306 |
| Mar 16, 2026 | 5.30 | 5.70 | 5.30 | 5.60 | 5.60 | 5.66% | 187,015 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.12 | 5.30 | 5.30 | 1.92% | 45,615 |
| Mar 12, 2026 | 5.04 | 5.20 | 5.02 | 5.20 | 5.20 | 1.17% | 7,522 |
| Mar 11, 2026 | 5.06 | 5.14 | 4.91 | 5.14 | 5.14 | 0.78% | 39,889 |
| Mar 10, 2026 | 5.00 | 5.10 | 4.99 | 5.10 | 5.10 | -1.54% | 40,591 |
| Mar 9, 2026 | 5.14 | 5.34 | 5.10 | 5.18 | 5.18 | 2.78% | 90,265 |
| Mar 6, 2026 | 5.14 | 5.14 | 4.87 | 5.04 | 5.04 | 0.80% | 73,737 |
| Mar 5, 2026 | 5.00 | 5.06 | 4.85 | 5.00 | 5.00 | 3.09% | 63,603 |
| Mar 4, 2026 | 4.72 | 4.90 | 4.70 | 4.85 | 4.85 | 2.32% | 103,118 |
| Mar 3, 2026 | 4.85 | 5.14 | 4.63 | 4.74 | 4.74 | -2.27% | 84,371 |
| Mar 2, 2026 | 5.00 | 5.18 | 4.80 | 4.85 | 4.85 | 0.62% | 66,841 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | -3.60% | 32,338 |
| Feb 26, 2026 | 4.76 | 5.00 | 4.64 | 5.00 | 5.00 | 3.95% | 66,705 |
| Feb 25, 2026 | 4.64 | 4.82 | 4.64 | 4.81 | 4.81 | 0.21% | 6,378 |
| Feb 24, 2026 | 4.66 | 4.80 | 4.61 | 4.80 | 4.80 | -0.21% | 16,209 |
| Feb 23, 2026 | 4.76 | 4.89 | 4.70 | 4.81 | 4.81 | -0.82% | 1,002 |
| Feb 20, 2026 | 4.75 | 4.85 | 4.64 | 4.85 | 4.85 | 2.97% | 5,518 |
| Feb 19, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -3.29% | 30,988 |
| Feb 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.73% | 2 |
| Feb 17, 2026 | 4.70 | 4.99 | 4.65 | 4.65 | 4.65 | -2.11% | 31,063 |
| Feb 16, 2026 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | - | 20,106 |
| Feb 13, 2026 | 4.62 | 4.75 | 4.62 | 4.75 | 4.75 | 1.50% | 30,504 |
| Feb 12, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -2.50% | 562 |
| Feb 11, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 1.91% | 375 |
| Feb 10, 2026 | 4.88 | 4.88 | 4.70 | 4.71 | 4.71 | 0.21% | 5,092 |
| Feb 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 250 |
| Feb 6, 2026 | 4.56 | 4.83 | 4.56 | 4.70 | 4.70 | -3.09% | 28,094 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | 10 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.67 | 4.87 | 4.87 | 1.04% | 2,255 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.57 | 4.82 | 4.82 | 3.21% | 2,674 |
| 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 |