Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 6.35
+0.20 (3.25%)
Oct 5, 2026, 3:03 PM CET
Petrolia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | - | 3.25% | 27,620 |
| Oct 2, 2026 | 6.30 | 6.30 | 6.05 | 6.15 | 6.15 | -2.38% | 8,189 |
| Oct 1, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 52,138 |
| Sep 30, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | -1.60% | 4,386 |
| Sep 29, 2026 | 6.15 | 6.25 | 5.90 | 6.25 | 6.25 | 2.46% | 69,487 |
| Sep 28, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -0.81% | 16,466 |
| Sep 25, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.81% | 6,530 |
| Sep 24, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 20,018 |
| Sep 23, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | - | 14,609 |
| Sep 22, 2026 | 6.05 | 6.45 | 6.05 | 6.25 | 6.25 | - | 53,517 |
| Sep 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 3,927 |
| Sep 18, 2026 | 6.35 | 6.45 | 6.25 | 6.25 | 6.25 | -3.85% | 20,021 |
| Sep 17, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 1.56% | 12,961 |
| Sep 16, 2026 | 6.55 | 6.85 | 6.35 | 6.40 | 6.40 | 0.79% | 33,266 |
| Sep 15, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.35 | - | 15,114 |
| Sep 14, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | -0.78% | 62,592 |
| Sep 11, 2026 | 6.55 | 6.55 | 6.30 | 6.40 | 6.40 | -1.54% | 15,649 |
| Sep 10, 2026 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 1.56% | 15,183 |
| Sep 9, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.59% | 5,164 |
| Sep 8, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 16,790 |
| Sep 7, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | 1,368 |
| Sep 4, 2026 | 6.45 | 6.50 | 6.30 | 6.30 | 6.30 | -2.33% | 72,342 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | 0.78% | 16,176 |
| Sep 2, 2026 | 6.40 | 6.55 | 6.30 | 6.40 | 6.40 | 1.59% | 44,225 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.30 | 6.30 | 6.30 | -0.79% | 41,050 |
| Aug 31, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - | 155 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.30 | 6.35 | 6.35 | -2.31% | 32,261 |
| Aug 27, 2026 | 6.40 | 6.65 | 6.40 | 6.50 | 6.50 | - | 18,902 |
| Aug 26, 2026 | 6.90 | 6.90 | 6.45 | 6.50 | 6.50 | -0.76% | 58,181 |
| Aug 25, 2026 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | -0.76% | 11,392 |
| Aug 24, 2026 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | -1.49% | 38,708 |
| Aug 21, 2026 | 6.40 | 7.00 | 6.40 | 6.70 | 6.70 | 4.69% | 116,526 |
| Aug 20, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 96,148 |
| Aug 19, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 2,791 |
| Aug 18, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | -0.81% | 33,380 |
| Aug 17, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | - | 3,042 |
| Aug 14, 2026 | 6.10 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 21,782 |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 12, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 50,121 |
| Aug 11, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | - | 82,821 |
| Aug 10, 2026 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | -2.42% | 22,924 |
| Aug 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 488 |
| Aug 6, 2026 | 6.40 | 6.40 | 6.15 | 6.20 | 6.20 | 4.20% | 7,335 |
| Aug 5, 2026 | 5.90 | 6.45 | 5.70 | 5.95 | 5.95 | 0.85% | 35,938 |
| Aug 4, 2026 | 5.60 | 6.15 | 5.60 | 5.90 | 5.90 | -1.67% | 49,329 |
| Aug 3, 2026 | 6.25 | 6.25 | 5.90 | 6.00 | 6.00 | -0.83% | 32,127 |
| Jul 31, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 11,298 |
| Jul 30, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.44% | 2,161 |
| Jul 29, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | 0.82% | 39,941 |
| Jul 28, 2026 | 5.65 | 6.10 | 5.65 | 6.10 | 6.10 | -1.61% | 3,146 |