P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.280 | 5.280 | 5.060 | 5.280 | 5.280 | 2,241 |
| 2026-10-15 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 4,734 |
| 2026-10-14 | 5.380 | 5.420 | 5.300 | 5.400 | 5.400 | 4,261 |
| 2026-10-13 | 5.660 | 5.660 | 5.280 | 5.380 | 5.380 | 10,100 |
| 2026-10-12 | 5.340 | 5.740 | 5.020 | 5.280 | 5.280 | 37,089 |
| 2026-10-09 | 5.700 | 5.700 | 5.040 | 5.340 | 5.340 | 20,541 |
| 2026-10-08 | 5.440 | 5.700 | 5.420 | 5.680 | 5.680 | 72,857 |
| 2026-10-07 | 5.440 | 5.440 | 5.320 | 5.360 | 5.360 | 35,182 |
| 2026-10-06 | 5.020 | 5.200 | 5.000 | 5.160 | 5.160 | 17,992 |
| 2026-10-05 | 5.200 | 5.700 | 5.200 | 5.220 | 5.220 | 26,050 |
| 2026-10-02 | 5.100 | 5.340 | 5.100 | 5.120 | 5.120 | 22,439 |
| 2026-10-01 | 5.320 | 5.500 | 5.100 | 5.180 | 5.180 | 39,646 |
| 2026-09-30 | 5.280 | 5.280 | 4.960 | 5.100 | 5.100 | 23,208 |
| 2026-09-29 | 5.340 | 5.340 | 5.000 | 5.040 | 5.040 | 10,571 |
| 2026-09-28 | 5.180 | 5.680 | 4.890 | 5.240 | 5.240 | 52,692 |
| 2026-09-25 | 5.100 | 5.200 | 4.870 | 4.880 | 4.880 | 13,884 |
| 2026-09-24 | 5.120 | 5.220 | 4.870 | 5.100 | 5.100 | 11,748 |
| 2026-09-23 | 4.860 | 5.200 | 4.860 | 5.120 | 5.120 | 31,120 |
| 2026-09-22 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 6,160 |
| 2026-09-21 | 5.000 | 5.280 | 4.870 | 4.900 | 4.900 | 17,289 |
| 2026-09-18 | 5.240 | 5.240 | 4.870 | 4.870 | 4.870 | 17,045 |
| 2026-09-17 | 5.220 | 5.420 | 5.020 | 5.080 | 5.080 | 17,286 |
| 2026-09-16 | 5.240 | 5.500 | 5.240 | 5.360 | 5.360 | 16,798 |
| 2026-09-15 | 5.560 | 5.760 | 5.120 | 5.400 | 5.400 | 40,831 |
| 2026-09-14 | 5.220 | 5.820 | 5.160 | 5.420 | 5.420 | 127,648 |
| 2026-09-11 | 4.960 | 5.180 | 4.900 | 5.120 | 5.120 | 26,505 |
| 2026-09-10 | 5.200 | 5.200 | 4.870 | 4.960 | 4.960 | 33,492 |
| 2026-09-09 | 4.830 | 5.440 | 4.830 | 5.000 | 5.000 | 72,202 |
| 2026-09-08 | 5.060 | 5.080 | 4.800 | 4.830 | 4.830 | 18,238 |
| 2026-09-07 | 4.900 | 5.260 | 4.700 | 5.080 | 5.080 | 43,161 |
| 2026-09-04 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 15,018 |
| 2026-09-03 | 4.950 | 4.950 | 4.660 | 4.900 | 4.900 | 11,517 |
| 2026-09-02 | 4.660 | 5.140 | 4.520 | 4.950 | 4.950 | 14,893 |
| 2026-09-01 | 4.600 | 4.940 | 4.600 | 4.650 | 4.650 | 17,750 |
| 2026-08-31 | 4.350 | 5.000 | 4.350 | 4.700 | 4.700 | 36,146 |
| 2026-08-28 | 4.660 | 4.790 | 4.190 | 4.190 | 4.190 | 13,543 |
| 2026-08-27 | 4.650 | 4.880 | 4.650 | 4.660 | 4.660 | 7,271 |
| 2026-08-26 | 4.940 | 4.940 | 4.620 | 4.650 | 4.650 | 14,643 |
| 2026-08-25 | 4.790 | 4.790 | 4.500 | 4.610 | 4.610 | 4,410 |
| 2026-08-24 | 4.750 | 4.890 | 4.480 | 4.790 | 4.790 | 16,027 |
| 2026-08-21 | 4.660 | 4.750 | 4.640 | 4.700 | 4.700 | 6,547 |
| 2026-08-20 | 4.890 | 4.890 | 4.520 | 4.660 | 4.660 | 12,839 |
| 2026-08-19 | 4.760 | 4.900 | 4.660 | 4.890 | 4.890 | 3,123 |
| 2026-08-18 | 4.900 | 4.900 | 4.700 | 4.890 | 4.890 | 8,024 |
| 2026-08-17 | 4.920 | 4.920 | 4.750 | 4.760 | 4.760 | 9,412 |
| 2026-08-14 | 4.930 | 4.940 | 4.780 | 4.940 | 4.940 | 20,787 |
| 2026-08-13 | 4.990 | 5.120 | 4.770 | 4.810 | 4.810 | 3,356 |
| 2026-08-12 | 5.000 | 5.200 | 4.770 | 4.990 | 4.990 | 17,461 |
| 2026-08-11 | 4.780 | 5.240 | 4.780 | 5.000 | 5.000 | 16,598 |
| 2026-08-10 | 4.720 | 4.970 | 4.720 | 4.780 | 4.780 | 17,927 |
| 2026-08-07 | 5.060 | 5.120 | 4.920 | 5.000 | 5.000 | 17,359 |
| 2026-08-06 | 4.990 | 5.140 | 4.900 | 4.920 | 4.920 | 12,814 |
| 2026-08-05 | 5.200 | 5.200 | 4.750 | 5.080 | 5.080 | 6,265 |
| 2026-08-04 | 4.910 | 5.360 | 4.900 | 5.200 | 5.200 | 39,259 |
| 2026-08-03 | 4.740 | 4.990 | 4.740 | 4.930 | 4.930 | 23,089 |
| 2026-07-31 | 4.750 | 4.970 | 4.750 | 4.810 | 4.810 | 20,855 |
| 2026-07-30 | 4.800 | 4.980 | 4.700 | 4.750 | 4.750 | 11,523 |
| 2026-07-29 | 4.800 | 4.800 | 4.560 | 4.790 | 4.790 | 29,500 |
| 2026-07-28 | 4.420 | 4.810 | 4.230 | 4.550 | 4.550 | 41,110 |
| 2026-07-27 | 5.300 | 5.300 | 4.380 | 4.600 | 4.600 | 95,309 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.