P/F Atlantic Petroleum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.700	2.720	2.700	2.720	2.720	5,490
2024-05-24	2.770	2.770	2.700	2.700	2.700	12,950
2024-05-23	3.000	3.000	2.750	2.770	2.770	17,065
2024-05-22	2.790	2.990	2.600	2.760	2.760	16,222
2024-05-21	2.840	2.840	2.680	2.680	2.680	32,744
2024-05-17	2.710	2.740	2.710	2.740	2.740	753
2024-05-16	3.000	3.000	2.610	2.890	2.890	15,573
2024-05-15	2.600	3.200	2.600	2.990	2.990	53,969
2024-05-14	2.620	2.860	2.450	2.750	2.750	51,696
2024-05-13	2.670	2.700	2.600	2.620	2.620	14,721
2024-05-08	2.510	2.670	2.510	2.670	2.670	9,587
2024-05-07	2.600	2.620	2.510	2.510	2.510	4,587
2024-05-06	2.600	2.600	2.500	2.500	2.500	9,745
2024-05-03	2.530	2.540	2.530	2.540	2.540	2,124
2024-05-02	2.700	2.700	2.520	2.560	2.560	3,629
2024-05-01	2.520	2.680	2.500	2.680	2.680	10,166
2024-04-30	2.680	2.680	2.680	2.680	2.680	200
2024-04-29	2.690	2.690	2.680	2.680	2.680	3,962
2024-04-26	2.530	2.700	2.530	2.690	2.690	1,417
2024-04-25	2.690	2.690	2.500	2.500	2.500	1,448
2024-04-24	2.520	2.700	2.500	2.700	2.700	6,277
2024-04-23	2.520	2.520	2.490	2.490	2.490	5,064
2024-04-22	2.460	2.490	2.460	2.490	2.490	424
2024-04-19	2.460	2.460	2.460	2.460	2.460	10
2024-04-18	2.540	2.540	2.440	2.440	2.440	1,317
2024-04-17	2.540	2.540	2.540	2.540	2.540	160
2024-04-16	2.620	2.870	2.520	2.600	2.600	11,725
2024-04-15	2.800	2.880	2.620	2.620	2.620	25,487
2024-04-12	2.620	2.760	2.620	2.760	2.760	11,146
2024-04-11	2.630	2.700	2.620	2.700	2.700	1,072
2024-04-10	2.630	2.700	2.630	2.700	2.700	3,692
2024-04-09	2.660	2.710	2.620	2.700	2.700	3,729
2024-04-08	2.620	2.790	2.620	2.770	2.770	3,445
2024-04-05	2.770	2.800	2.600	2.620	2.620	5,727
2024-04-04	2.560	2.920	2.390	2.610	2.610	18,011
2024-04-03	2.610	2.820	2.500	2.580	2.580	30,001
2024-04-02	2.920	2.920	2.500	2.580	2.580	15,104
2024-03-27	2.890	3.000	2.680	2.925	2.925	56,299
2024-03-26	2.795	3.000	2.605	2.900	2.900	31,582
2024-03-25	2.740	3.035	2.740	2.795	2.795	24,448
2024-03-22	2.775	2.775	2.550	2.700	2.700	11,564
2024-03-21	2.530	2.730	2.500	2.530	2.530	9,633
2024-03-20	2.700	2.850	2.530	2.530	2.530	41,186
2024-03-19	2.700	2.835	2.545	2.620	2.620	2,698
2024-03-18	2.700	2.700	2.700	2.700	2.700	1,134
2024-03-15	2.470	2.840	2.470	2.700	2.700	54,850
2024-03-14	2.570	2.570	2.460	2.480	2.480	5,894
2024-03-13	2.495	2.675	2.495	2.565	2.565	31,986
2024-03-12	2.410	2.690	2.410	2.570	2.570	11,289
2024-03-11	2.170	2.580	2.170	2.570	2.570	32,138
2024-03-08	2.320	2.570	2.320	2.570	2.570	5,962
2024-03-07	2.470	2.470	2.250	2.320	2.320	12,881
2024-03-06	2.480	2.690	2.460	2.460	2.460	3,713
2024-03-05	2.465	2.695	2.465	2.480	2.480	7,009
2024-03-04	2.700	2.700	2.460	2.460	2.460	9,844
2024-03-01	2.475	2.700	2.475	2.700	2.700	15,951
2024-02-29	2.550	2.650	2.360	2.650	2.650	10,119
2024-02-28	2.650	2.700	2.550	2.585	2.585	26,548
2024-02-27	2.290	2.700	2.275	2.650	2.650	21,301
2024-02-26	2.240	2.250	2.240	2.250	2.250	4,320

← NewerPage 11 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.