P/F Atlantic Petroleum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	2.205	2.290	2.205	2.240	2.240	1,796
2024-02-22	2.345	2.345	2.320	2.320	2.320	10,007
2024-02-21	2.320	2.400	2.320	2.400	2.400	1,391
2024-02-20	2.320	2.400	2.310	2.360	2.360	11,945
2024-02-19	2.500	2.500	2.410	2.420	2.420	3,748
2024-02-16	2.550	2.560	2.500	2.500	2.500	3,163
2024-02-15	2.505	2.550	2.505	2.550	2.550	8,748
2024-02-14	2.580	2.600	2.570	2.600	2.600	8,414
2024-02-13	2.575	2.575	2.520	2.570	2.570	6,492
2024-02-12	2.630	2.630	2.495	2.510	2.510	55,598
2024-02-09	2.610	2.675	2.600	2.675	2.675	4,710
2024-02-08	2.690	2.735	2.610	2.735	2.735	2,033
2024-02-07	2.640	2.690	2.600	2.690	2.690	3,511
2024-02-06	2.690	2.690	2.640	2.640	2.640	1,161
2024-02-05	2.795	2.795	2.605	2.650	2.650	7,979
2024-02-02	2.615	2.800	2.615	2.795	2.795	8,492
2024-02-01	2.610	2.795	2.600	2.685	2.685	8,047
2024-01-31	2.740	2.740	2.610	2.610	2.610	6,409
2024-01-30	2.610	2.735	2.610	2.735	2.735	2,189
2024-01-29	2.610	2.790	2.610	2.610	2.610	764
2024-01-26	2.675	2.675	2.610	2.610	2.610	1,566
2024-01-25	2.560	2.725	2.560	2.700	2.700	4,520
2024-01-24	2.745	2.745	2.590	2.595	2.595	4,180
2024-01-23	2.750	2.800	2.625	2.625	2.625	18,971
2024-01-22	2.850	2.850	2.850	2.850	2.850	1,210
2024-01-19	2.860	2.860	2.750	2.850	2.850	572
2024-01-18	2.700	2.840	2.695	2.750	2.750	24,010
2024-01-17	2.580	2.755	2.580	2.710	2.710	7,086
2024-01-16	2.695	2.695	2.575	2.650	2.650	10,369
2024-01-15	2.595	2.695	2.595	2.695	2.695	5,179
2024-01-12	2.665	2.665	2.520	2.650	2.650	32,711
2024-01-11	2.650	2.795	2.645	2.645	2.645	5,467
2024-01-10	2.685	2.830	2.600	2.650	2.650	15,813
2024-01-09	2.680	2.770	2.650	2.680	2.680	35,914
2024-01-08	2.720	2.720	2.680	2.710	2.710	10,741
2024-01-05	2.665	2.705	2.665	2.705	2.705	2,728
2024-01-04	2.700	2.905	2.660	2.700	2.700	22,168
2024-01-03	2.675	2.720	2.665	2.720	2.720	346
2024-01-02	2.790	2.800	2.730	2.730	2.730	5,382
2023-12-29	2.710	2.895	2.710	2.710	2.710	24,226
2023-12-28	2.610	2.995	2.610	2.705	2.705	34,813
2023-12-27	2.650	2.850	2.600	2.645	2.645	13,111
2023-12-22	2.650	2.710	2.650	2.690	2.690	11,281
2023-12-21	2.660	2.810	2.660	2.730	2.730	7,615
2023-12-20	2.700	2.820	2.700	2.810	2.810	14,923
2023-12-19	2.690	2.760	2.670	2.760	2.760	25,380
2023-12-18	2.835	2.865	2.785	2.865	2.865	32,537
2023-12-15	2.665	2.910	2.655	2.835	2.835	50,342
2023-12-14	2.990	2.990	2.755	2.900	2.900	14,901
2023-12-13	2.690	2.990	2.655	2.990	2.990	5,936
2023-12-12	2.695	2.900	2.665	2.800	2.800	6,010
2023-12-11	3.000	3.000	2.625	2.935	2.935	24,483
2023-12-08	2.705	3.100	2.615	2.995	2.995	17,323
2023-12-07	2.730	2.940	2.730	2.745	2.745	7,154
2023-12-06	2.815	2.975	2.705	2.830	2.830	14,844
2023-12-05	2.715	2.855	2.715	2.855	2.855	518
2023-12-04	2.840	2.900	2.800	2.800	2.800	15,443
2023-12-01	2.850	2.970	2.850	2.850	2.850	7,958
2023-11-30	3.200	3.200	2.830	2.875	2.875	31,959
2023-11-29	2.840	3.200	2.840	3.200	3.200	31,900

← NewerPage 12 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.