Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 5.90
-0.10 (-1.67%)
Aug 4, 2026, 4:18 PM CET
Petrolia SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 1.64% | 23,107 |
| Jul 24, 2026 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -2.40% | 100,712 |
| Jul 23, 2026 | 6.20 | 6.40 | 5.90 | 6.25 | 6.25 | 2.46% | 85,149 |
| Jul 22, 2026 | 6.00 | 6.15 | 5.85 | 6.10 | 6.10 | - | 103,916 |
| Jul 21, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 35,601 |
| Jul 20, 2026 | 5.70 | 6.25 | 5.70 | 6.00 | 6.00 | -1.64% | 70,339 |
| Jul 17, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | 390 |
| Jul 16, 2026 | 6.25 | 6.30 | 5.90 | 6.00 | 6.00 | 1.69% | 43,665 |
| Jul 15, 2026 | 5.95 | 6.25 | 5.90 | 5.90 | 5.90 | - | 177,891 |
| Jul 14, 2026 | 6.45 | 6.45 | 5.90 | 5.90 | 5.90 | -3.28% | 86,323 |
| Jul 13, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 3.39% | 84,176 |
| Jul 10, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 3.51% | 4,145 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 5,870 |
| Jul 8, 2026 | 5.65 | 6.00 | 5.65 | 5.80 | 5.80 | 2.65% | 16,212 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 940 |
| Jul 3, 2026 | 5.65 | 5.85 | 5.65 | 5.65 | 5.65 | - | 7,301 |
| Jul 2, 2026 | 5.65 | 6.15 | 5.65 | 5.65 | 5.65 | 0.89% | 28,379 |
| Jul 1, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,369 |
| Jun 30, 2026 | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | - | 2,224 |
| Jun 29, 2026 | 6.15 | 6.15 | 5.65 | 5.65 | 5.65 | 0.89% | 11,103 |
| Jun 26, 2026 | 5.80 | 5.85 | 5.60 | 5.60 | 5.60 | -0.88% | 3,755 |
| Jun 25, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 24,556 |
| Jun 24, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 37,550 |
| Jun 23, 2026 | 5.80 | 5.85 | 5.65 | 5.65 | 5.65 | -0.88% | 10,525 |
| Jun 22, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | -2.56% | 17,591 |
| Jun 19, 2026 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | 1.74% | 14,578 |
| Jun 18, 2026 | 6.00 | 6.00 | 5.65 | 5.75 | 5.75 | -1.71% | 71,058 |
| Jun 17, 2026 | 5.65 | 6.15 | 5.65 | 5.85 | 5.85 | -1.68% | 70,291 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.85 | 5.95 | 5.95 | -3.25% | 49,382 |
| Jun 15, 2026 | 5.75 | 6.20 | 5.75 | 6.15 | 6.15 | -0.81% | 17,243 |
| Jun 12, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | -2.36% | 93,354 |
| Jun 11, 2026 | 6.45 | 6.50 | 6.35 | 6.35 | 6.35 | - | 24,693 |
| Jun 10, 2026 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | -0.78% | 31,435 |
| Jun 9, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 4.07% | 42,001 |
| Jun 8, 2026 | 6.40 | 6.40 | 6.05 | 6.15 | 6.15 | -3.91% | 13,803 |
| Jun 5, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 5,848 |
| Jun 4, 2026 | 6.40 | 6.45 | 6.10 | 6.10 | 6.10 | -4.69% | 6,948 |
| Jun 3, 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 6.40 | 1.59% | 112,929 |
| Jun 2, 2026 | 6.10 | 6.30 | 5.90 | 6.30 | 6.30 | 3.28% | 68,725 |
| Jun 1, 2026 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 4.27% | 79 |
| May 29, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -0.26% | 2,072 |
| May 28, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 5.87 | -2.42% | 16,392 |
| May 27, 2026 | 6.40 | 6.40 | 6.05 | 6.20 | 6.01 | 1.64% | 19,187 |