Petrolia SE (OSL:PSE)
Norway
· Delayed Price · Currency is NOK 6.10
0.00 (0.00%)
Apr 28, 2026, 2:53 PM CET
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | - | 69,959 |
| Apr 27, 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 85,926 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.05 | 6.20 | 6.20 | 0.81% | 40,477 |
| Apr 23, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 13,708 |
| Apr 22, 2026 | 5.95 | 6.25 | 5.90 | 5.90 | 5.90 | -1.67% | 15,055 |
| Apr 21, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 0.84% | 22,277 |
| Apr 20, 2026 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | 38,627 |
| Apr 17, 2026 | 6.25 | 6.25 | 5.70 | 6.10 | 6.10 | -1.61% | 152,251 |
| Apr 16, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 4.20% | 100,656 |
| Apr 15, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 36,686 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -0.82% | 111,016 |
| Apr 13, 2026 | 6.30 | 6.40 | 6.05 | 6.10 | 6.10 | 3.39% | 154,978 |
| Apr 10, 2026 | 6.10 | 6.10 | 5.85 | 5.90 | 5.90 | - | 14,226 |
| Apr 9, 2026 | 5.70 | 6.20 | 5.70 | 5.90 | 5.90 | 4.42% | 53,962 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.40 | 5.65 | 5.65 | -9.60% | 87,310 |
| Apr 7, 2026 | 5.80 | 6.25 | 5.80 | 6.25 | 6.25 | 4.87% | 87,031 |
| 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 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | 800 |
| Jan 20, 2026 | 4.77 | 4.77 | 4.62 | 4.65 | 4.65 | -2.31% | 5,451 |
| Jan 19, 2026 | 4.62 | 4.80 | 4.62 | 4.76 | 4.76 | 2.81% | 3,501 |
| Jan 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.49% | 3,000 |
| Jan 15, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | -1.67% | 520 |
| Jan 14, 2026 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | - | 16,936 |
| Jan 13, 2026 | 4.61 | 5.00 | 4.61 | 4.78 | 4.78 | 4.82% | 12,293 |
| Jan 12, 2026 | 4.52 | 4.70 | 4.52 | 4.56 | 4.56 | -2.77% | 3,157 |
| Jan 9, 2026 | 4.55 | 4.70 | 4.55 | 4.69 | 4.69 | -0.21% | 2,401 |
| Jan 8, 2026 | 5.20 | 5.20 | 4.61 | 4.70 | 4.70 | -1.88% | 43,143 |
| Jan 7, 2026 | 4.81 | 4.81 | 4.75 | 4.79 | 4.79 | 3.90% | 13,475 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.96% | 4 |
| Jan 5, 2026 | 4.79 | 4.90 | 4.71 | 4.80 | 4.80 | 1.91% | 27,103 |
| Jan 2, 2026 | 4.73 | 4.73 | 4.56 | 4.71 | 4.71 | -2.89% | 3,456 |
| Dec 30, 2025 | 4.52 | 4.85 | 4.50 | 4.85 | 4.85 | 5.43% | 92,666 |
| Dec 29, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 0.44% | 12,148 |
| Dec 23, 2025 | 4.63 | 4.63 | 4.51 | 4.58 | 4.58 | 0.88% | 20,745 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -0.87% | 29,249 |
| Dec 19, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | - | 39,951 |
| Dec 18, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.65% | 29 |
| Dec 17, 2025 | 4.74 | 4.79 | 4.57 | 4.61 | 4.61 | -2.12% | 10,303 |
| Dec 16, 2025 | 4.60 | 4.71 | 4.59 | 4.71 | 4.71 | 1.95% | 9,377 |
| Dec 15, 2025 | 4.62 | 5.34 | 4.62 | 4.62 | 4.62 | - | 43,771 |
| Dec 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.74% | 1,000 |
| Dec 11, 2025 | 4.61 | 4.75 | 4.61 | 4.75 | 4.75 | 1.28% | 7,470 |
| Dec 10, 2025 | 4.89 | 4.90 | 4.69 | 4.69 | 4.69 | -2.49% | 2,028 |
| Dec 9, 2025 | 4.62 | 4.81 | 4.61 | 4.81 | 4.81 | 4.34% | 17,198 |
| Dec 8, 2025 | 4.50 | 4.78 | 4.50 | 4.61 | 4.61 | -0.22% | 17,093 |
| 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 |