P/F Atlantic Petroleum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.600	2.600	2.510	2.510	2.510	25,422
2024-08-19	2.510	2.640	2.510	2.510	2.510	44,944
2024-08-16	2.540	2.690	2.540	2.680	2.680	12,613
2024-08-15	2.510	2.690	2.490	2.680	2.680	3,158
2024-08-14	2.640	2.690	2.610	2.610	2.610	15,862
2024-08-13	2.620	2.700	2.540	2.540	2.540	2,337
2024-08-12	2.620	2.700	2.450	2.520	2.520	3,495
2024-08-09	2.550	2.640	2.430	2.550	2.550	2,245
2024-08-08	2.770	2.810	2.550	2.550	2.550	39,840
2024-08-07	2.600	2.640	2.450	2.640	2.640	3,110
2024-08-06	2.540	2.820	2.450	2.530	2.530	2,494
2024-08-05	2.600	2.700	2.530	2.530	2.530	13,044
2024-08-02	2.860	2.860	2.580	2.700	2.700	20,954
2024-08-01	2.640	2.860	2.640	2.860	2.860	234
2024-07-31	2.600	2.630	2.540	2.630	2.630	1,014
2024-07-30	2.640	2.720	2.530	2.630	2.630	22,440
2024-07-29	2.570	2.860	2.570	2.640	2.640	10,584
2024-07-26	2.680	2.790	2.550	2.670	2.670	6,659
2024-07-25	2.560	2.770	2.550	2.700	2.700	255
2024-07-24	2.600	2.670	2.540	2.580	2.580	10,639
2024-07-23	2.700	2.700	2.700	2.700	2.700	2
2024-07-22	2.590	2.670	2.580	2.600	2.600	2,170
2024-07-19	2.690	2.690	2.650	2.650	2.650	4,932
2024-07-18	2.800	2.800	2.630	2.630	2.630	2,455
2024-07-17	2.800	2.800	2.600	2.730	2.730	18,512
2024-07-16	2.550	2.790	2.550	2.790	2.790	6,120
2024-07-15	2.650	2.790	2.530	2.550	2.550	11,277
2024-07-12	2.530	2.760	2.530	2.690	2.690	25,093
2024-07-11	2.630	2.630	2.550	2.550	2.550	2,030
2024-07-10	2.590	2.590	2.530	2.530	2.530	2,350
2024-07-09	2.520	2.590	2.520	2.590	2.590	3,160
2024-07-08	2.720	2.720	2.540	2.540	2.540	9,881
2024-07-05	2.620	2.630	2.620	2.620	2.620	532
2024-07-04	2.520	2.750	2.520	2.650	2.650	2,578
2024-07-03	2.620	2.620	2.620	2.620	2.620	151
2024-07-02	2.750	2.800	2.600	2.750	2.750	3,586
2024-07-01	2.720	2.740	2.720	2.740	2.740	703
2024-06-28	2.600	2.790	2.530	2.620	2.620	10,981
2024-06-27	2.580	2.600	2.580	2.600	2.600	141
2024-06-26	2.680	2.680	2.640	2.640	2.640	412
2024-06-25	2.670	2.670	2.670	2.670	2.670	0
2024-06-24	2.590	2.670	2.590	2.670	2.670	476
2024-06-21	2.570	2.790	2.570	2.690	2.690	4,232
2024-06-20	2.790	2.790	2.790	2.790	2.790	744
2024-06-19	2.640	2.700	2.580	2.690	2.690	5,426
2024-06-18	2.650	2.650	2.640	2.640	2.640	3,383
2024-06-17	2.890	2.890	2.670	2.700	2.700	7,043
2024-06-14	2.680	2.680	2.650	2.680	2.680	3,779
2024-06-13	2.740	2.740	2.650	2.650	2.650	6,598
2024-06-12	2.700	2.700	2.700	2.700	2.700	15
2024-06-11	2.880	2.880	2.640	2.870	2.870	1,866
2024-06-10	2.600	2.900	2.600	2.900	2.900	18,957
2024-06-07	2.700	2.830	2.700	2.830	2.830	728
2024-06-06	2.670	2.680	2.630	2.630	2.630	2,090
2024-06-04	2.780	2.780	2.600	2.680	2.680	17,550
2024-06-03	2.800	2.850	2.600	2.780	2.780	6,214
2024-05-31	2.990	2.990	2.600	2.600	2.600	857
2024-05-30	2.650	2.850	2.650	2.840	2.840	25,137
2024-05-29	2.610	2.650	2.610	2.650	2.650	5,078
2024-05-28	2.710	2.720	2.630	2.720	2.720	2,208

← NewerPage 10 of 21 · 1,253 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.