Petrolia SE (OSL:PSE)
Norway
· Delayed Price · Currency is NOK 4.620
-0.010 (-0.22%)
At close: Dec 5, 2025
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 25,003 |
| Nov 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.44% | 651 |
| Nov 13, 2025 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | 0.44% | 2,941 |
| Nov 12, 2025 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -2.80% | 908 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.64 | 4.64 | 4.64 | -6.07% | 3,192 |
| Nov 10, 2025 | 4.90 | 4.94 | 4.67 | 4.94 | 4.94 | 3.35% | 2,381 |
| Nov 7, 2025 | 4.40 | 4.78 | 4.40 | 4.78 | 4.78 | -0.42% | 141 |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2 |
| Nov 5, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | - | 1,000 |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 3, 2025 | 4.57 | 4.80 | 4.57 | 4.80 | 4.80 | 3.00% | 6,002 |
| Oct 31, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | -0.85% | 1,228 |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.37% | 68 |
| Oct 29, 2025 | 5.08 | 5.08 | 4.71 | 5.02 | 5.02 | -1.18% | 23,052 |
| Oct 28, 2025 | 4.70 | 5.08 | 4.70 | 5.08 | 5.08 | 6.72% | 3,117 |
| Oct 27, 2025 | 5.08 | 5.08 | 4.76 | 4.76 | 4.76 | -6.67% | 997 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 516 |
| Oct 23, 2025 | 5.04 | 5.06 | 4.68 | 5.04 | 5.04 | 9.33% | 494 |
| Oct 22, 2025 | 4.67 | 4.67 | 4.57 | 4.61 | 4.61 | -1.28% | 4,200 |
| Oct 21, 2025 | 4.94 | 4.94 | 4.61 | 4.67 | 4.67 | -4.50% | 51,720 |
| Oct 20, 2025 | 4.67 | 5.06 | 4.21 | 4.89 | 4.89 | 4.71% | 75,469 |
| Oct 17, 2025 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | - | 4,643 |
| Oct 16, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | -1.89% | 92 |
| Oct 15, 2025 | 4.78 | 4.99 | 4.76 | 4.76 | 4.76 | 2.37% | 3,554 |
| Oct 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | 893 |
| Oct 13, 2025 | 4.61 | 4.71 | 4.61 | 4.71 | 4.71 | -5.80% | 283 |
| Oct 10, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | 10.13% | 267 |
| Oct 9, 2025 | 4.81 | 4.81 | 4.54 | 4.54 | 4.54 | -4.82% | 658 |
| Oct 8, 2025 | 4.76 | 4.77 | 4.75 | 4.77 | 4.77 | -0.21% | 403 |
| Oct 7, 2025 | 5.10 | 5.10 | 4.62 | 4.78 | 4.78 | -4.40% | 187 |
| Oct 6, 2025 | 4.30 | 5.08 | 4.30 | 5.00 | 5.00 | -1.57% | 6,050 |
| Oct 3, 2025 | 5.08 | 5.08 | 4.99 | 5.08 | 5.08 | 5.83% | 3,045 |
| Oct 2, 2025 | 5.10 | 5.10 | 4.51 | 4.80 | 4.80 | -5.51% | 2,032 |
| Oct 1, 2025 | 4.22 | 5.08 | 4.22 | 5.08 | 5.08 | -0.39% | 1,853 |
| Sep 30, 2025 | 5.08 | 5.10 | 4.95 | 5.10 | 5.10 | - | 2,010 |
| Sep 29, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 3.03% | 27 |
| Sep 26, 2025 | 4.50 | 5.00 | 4.47 | 4.95 | 4.95 | -0.80% | 22,492 |
| Sep 25, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 1.63% | 2,002 |
| Sep 24, 2025 | 4.90 | 5.06 | 4.90 | 4.91 | 4.91 | 1.24% | 12,288 |
| Sep 23, 2025 | 5.02 | 5.02 | 4.84 | 4.85 | 4.85 | -4.15% | 23,319 |
| Sep 22, 2025 | 4.98 | 5.14 | 4.98 | 5.06 | 5.06 | 4.76% | 88,974 |
| Sep 19, 2025 | 5.10 | 5.10 | 4.61 | 4.83 | 4.83 | -1.23% | 4,944 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.89 | 4.89 | 4.89 | 2.95% | 3,673 |
| Sep 17, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 2.15% | 2,060 |
| Sep 16, 2025 | 4.78 | 4.78 | 4.63 | 4.65 | 4.65 | -1.06% | 31,086 |
| Sep 15, 2025 | 4.89 | 4.89 | 4.66 | 4.70 | 4.70 | 0.86% | 1,167 |
| Sep 12, 2025 | 4.62 | 4.79 | 4.62 | 4.66 | 4.66 | -2.92% | 491 |
| Sep 11, 2025 | 4.70 | 4.83 | 4.61 | 4.80 | 4.80 | - | 10,175 |
| Sep 10, 2025 | 4.52 | 4.80 | 4.52 | 4.80 | 4.80 | 2.13% | 15,328 |
| Sep 9, 2025 | 5.10 | 5.10 | 4.53 | 4.70 | 4.70 | -5.05% | 36,376 |
| Sep 8, 2025 | 4.80 | 5.20 | 4.60 | 4.95 | 4.95 | 8.55% | 46,063 |
| Sep 5, 2025 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -10.24% | 1,649 |
| Sep 4, 2025 | 4.65 | 5.08 | 4.65 | 5.08 | 5.08 | 9.01% | 3,281 |
| Sep 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.12% | 181 |
| Sep 2, 2025 | 4.84 | 4.84 | 4.64 | 4.81 | 4.81 | -1.84% | 962 |
| Sep 1, 2025 | 4.62 | 4.90 | 4.60 | 4.90 | 4.90 | 0.82% | 23,346 |
| Aug 29, 2025 | 5.44 | 5.44 | 4.58 | 4.86 | 4.86 | -0.21% | 38,184 |
| Aug 28, 2025 | 5.00 | 5.20 | 4.57 | 4.87 | 4.87 | -2.40% | 87,868 |
| Aug 27, 2025 | 4.72 | 5.18 | 4.72 | 4.99 | 4.99 | 2.89% | 62,271 |
| Aug 26, 2025 | 5.20 | 5.20 | 4.50 | 4.85 | 4.85 | -0.61% | 21,422 |
| Aug 25, 2025 | 4.50 | 4.90 | 4.50 | 4.88 | 4.88 | 11.16% | 46,990 |
| Aug 22, 2025 | 4.35 | 4.54 | 4.12 | 4.39 | 4.39 | 2.09% | 6,105 |
| Aug 21, 2025 | 4.29 | 4.41 | 4.10 | 4.30 | 4.30 | -0.23% | 23,922 |
| Aug 20, 2025 | 4.31 | 4.70 | 4.31 | 4.31 | 4.31 | - | 14,227 |
| Aug 19, 2025 | 4.58 | 4.58 | 4.29 | 4.31 | 4.31 | -1.15% | 5,721 |
| Aug 18, 2025 | 4.20 | 4.60 | 4.20 | 4.36 | 4.36 | 1.40% | 19,246 |
| Aug 15, 2025 | 4.26 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 14,141 |
| Aug 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 2,000 |
| Aug 13, 2025 | 3.97 | 4.25 | 3.91 | 4.20 | 4.20 | 5.26% | 15,975 |
| Aug 12, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 3.91% | 2,411 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | 6 |
| Aug 8, 2025 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | - | 1,254 |
| Aug 7, 2025 | 3.99 | 4.10 | 3.99 | 3.99 | 3.99 | - | 3,226 |
| Aug 6, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 2.84% | 5,527 |
| Aug 5, 2025 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | -2.76% | 282 |
| Aug 4, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 3.64% | 25,203 |
| Aug 1, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -2.53% | 1,412 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.40% | 1 |
| Jul 30, 2025 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | -2.05% | 14,326 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.80 | 3.90 | 3.90 | -3.47% | 1,385 |
| Jul 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 132 |
| Jul 25, 2025 | 3.85 | 4.00 | 3.84 | 4.00 | 4.00 | 4.71% | 23,566 |
| Jul 24, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.78% | 7,629 |
| Jul 23, 2025 | 3.95 | 3.98 | 3.85 | 3.85 | 3.85 | 0.26% | 1,201 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 90 |
| Jul 21, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 749 |