Petrolia SE (OSL:PSE)
Norway · Delayed Price · Currency is NOK 6.35
-0.05 (-0.78%)
Jun 4, 2026, 10:10 AM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.00 | 6.45 | 6.00 | 6.10 | 5.91 | -0.81% | 25,867 |
| May 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | - | 21,565 |
| May 21, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 5.96 | -0.81% | 12,868 |
| May 20, 2026 | 6.20 | 6.25 | 6.10 | 6.20 | 6.01 | - | 36,602 |
| May 19, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.01 | - | 31,375 |
| May 18, 2026 | 6.45 | 6.50 | 6.20 | 6.20 | 6.01 | - | 42,456 |
| May 15, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.01 | 0.81% | 79,922 |
| May 13, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 5.96 | 1.65% | 13,729 |
| May 12, 2026 | 6.20 | 6.20 | 5.80 | 6.05 | 5.87 | - | 22,404 |
| May 11, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 5.87 | 1.68% | 14,249 |
| May 8, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.77 | 2.59% | 21,779 |
| May 7, 2026 | 5.95 | 5.95 | 5.65 | 5.80 | 5.62 | -2.52% | 45,066 |
| May 6, 2026 | 6.00 | 6.00 | 5.75 | 5.95 | 5.77 | -1.65% | 22,901 |
| May 5, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.87 | -0.82% | 24,809 |
| May 4, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.91 | 0.83% | 11,644 |
| Apr 30, 2026 | 6.10 | 6.25 | 6.05 | 6.05 | 5.87 | -0.82% | 26,333 |
| Apr 29, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 5.91 | - | 33,147 |
| Apr 28, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 5.91 | - | 69,959 |
| Apr 27, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 5.91 | -1.61% | 85,926 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.05 | 6.20 | 6.01 | 0.81% | 40,477 |
| Apr 23, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 5.96 | 4.24% | 13,708 |
| Apr 22, 2026 | 5.95 | 6.25 | 5.90 | 5.90 | 5.72 | -1.67% | 15,055 |
| Apr 21, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 5.82 | 0.84% | 22,277 |
| Apr 20, 2026 | 6.10 | 6.20 | 5.95 | 5.95 | 5.77 | -2.46% | 38,627 |
| Apr 17, 2026 | 6.25 | 6.25 | 5.70 | 6.10 | 5.91 | -1.61% | 152,251 |
| Apr 16, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.01 | 4.20% | 100,656 |
| Apr 15, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.77 | -1.65% | 36,686 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 5.87 | -0.82% | 111,016 |
| Apr 13, 2026 | 6.30 | 6.40 | 6.05 | 6.10 | 5.91 | 3.39% | 154,978 |
| Apr 10, 2026 | 6.10 | 6.10 | 5.85 | 5.90 | 5.72 | - | 14,226 |
| Apr 9, 2026 | 5.70 | 6.20 | 5.70 | 5.90 | 5.72 | 4.42% | 53,962 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.40 | 5.65 | 5.48 | -9.60% | 87,310 |
| Apr 7, 2026 | 5.80 | 6.25 | 5.80 | 6.25 | 6.06 | 4.87% | 87,031 |
| Apr 1, 2026 | 6.10 | 6.10 | 5.82 | 5.96 | 5.78 | -4.49% | 72,639 |
| Mar 31, 2026 | 6.20 | 6.30 | 6.02 | 6.24 | 6.05 | -0.64% | 76,542 |
| Mar 30, 2026 | 6.00 | 6.28 | 5.96 | 6.28 | 6.09 | 5.37% | 188,873 |
| Mar 27, 2026 | 6.00 | 6.00 | 5.82 | 5.96 | 5.78 | -0.67% | 39,131 |
| Mar 26, 2026 | 5.98 | 6.00 | 5.80 | 6.00 | 5.82 | 0.33% | 138,006 |
| Mar 25, 2026 | 5.42 | 6.00 | 5.42 | 5.98 | 5.80 | 9.12% | 136,572 |
| Mar 24, 2026 | 5.00 | 5.60 | 5.00 | 5.48 | 5.31 | 0.37% | 40,511 |
| Mar 23, 2026 | 5.60 | 5.88 | 5.46 | 5.46 | 5.29 | -5.21% | 120,815 |
| Mar 20, 2026 | 5.98 | 5.98 | 5.22 | 5.76 | 5.58 | -2.37% | 87,925 |
| Mar 19, 2026 | 5.90 | 5.98 | 5.86 | 5.90 | 5.72 | 0.68% | 115,992 |
| Mar 18, 2026 | 5.98 | 5.98 | 5.70 | 5.86 | 5.68 | 3.53% | 50,509 |