P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 2.840 | 3.120 | 2.840 | 2.840 | 2.840 | 4,169 |
| 2023-11-27 | 2.830 | 2.840 | 2.830 | 2.840 | 2.840 | 1,475 |
| 2023-11-24 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 549 |
| 2023-11-23 | 2.850 | 2.935 | 2.840 | 2.935 | 2.935 | 2,813 |
| 2023-11-22 | 2.830 | 2.935 | 2.830 | 2.830 | 2.830 | 403 |
| 2023-11-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,881 |
| 2023-11-20 | 2.740 | 2.950 | 2.740 | 2.940 | 2.940 | 19,360 |
| 2023-11-17 | 2.980 | 2.980 | 2.710 | 2.750 | 2.750 | 5,003 |
| 2023-11-16 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 64 |
| 2023-11-15 | 3.260 | 3.260 | 2.850 | 2.930 | 2.930 | 11,979 |
| 2023-11-14 | 2.775 | 2.825 | 2.775 | 2.825 | 2.825 | 2,155 |
| 2023-11-13 | 2.775 | 2.850 | 2.775 | 2.800 | 2.800 | 15,098 |
| 2023-11-10 | 2.750 | 2.915 | 2.700 | 2.775 | 2.775 | 4,925 |
| 2023-11-09 | 2.770 | 2.900 | 2.770 | 2.810 | 2.810 | 9,251 |
| 2023-11-08 | 2.760 | 3.135 | 2.750 | 2.810 | 2.810 | 11,762 |
| 2023-11-07 | 2.850 | 2.850 | 2.795 | 2.800 | 2.800 | 21,610 |
| 2023-11-06 | 2.810 | 3.000 | 2.810 | 3.000 | 3.000 | 4,899 |
| 2023-11-03 | 2.980 | 2.995 | 2.850 | 2.995 | 2.995 | 24,432 |
| 2023-11-02 | 2.940 | 3.260 | 2.940 | 3.000 | 3.000 | 18,923 |
| 2023-11-01 | 3.475 | 3.485 | 3.350 | 3.350 | 3.350 | 2,388 |
| 2023-10-31 | 2.945 | 3.450 | 2.930 | 3.205 | 3.205 | 2,571 |
| 2023-10-30 | 3.000 | 3.200 | 2.925 | 2.945 | 2.945 | 5,127 |
| 2023-10-27 | 3.110 | 3.120 | 2.900 | 3.120 | 3.120 | 1,492 |
| 2023-10-26 | 2.900 | 3.265 | 2.900 | 3.060 | 3.060 | 5,987 |
| 2023-10-25 | 2.825 | 3.100 | 2.825 | 2.900 | 2.900 | 10,011 |
| 2023-10-24 | 3.560 | 3.560 | 2.765 | 2.765 | 2.765 | 8,255 |
| 2023-10-23 | 3.555 | 3.560 | 3.555 | 3.560 | 3.560 | 180 |
| 2023-10-20 | 3.630 | 3.875 | 3.550 | 3.560 | 3.560 | 8,924 |
| 2023-10-19 | 3.640 | 3.865 | 3.625 | 3.630 | 3.630 | 4,353 |
| 2023-10-18 | 3.780 | 3.790 | 3.625 | 3.790 | 3.790 | 15,584 |
| 2023-10-17 | 3.970 | 3.970 | 3.775 | 3.780 | 3.780 | 6,699 |
| 2023-10-16 | 3.775 | 4.170 | 3.775 | 3.970 | 3.970 | 11,461 |
| 2023-10-13 | 3.810 | 3.810 | 3.705 | 3.705 | 3.705 | 450 |
| 2023-10-12 | 3.810 | 3.810 | 3.635 | 3.740 | 3.740 | 15,476 |
| 2023-10-11 | 3.630 | 3.810 | 3.630 | 3.810 | 3.810 | 8,253 |
| 2023-10-10 | 3.700 | 3.875 | 3.600 | 3.625 | 3.625 | 1,333 |
| 2023-10-09 | 3.705 | 3.745 | 3.650 | 3.720 | 3.720 | 5,148 |
| 2023-10-06 | 3.500 | 3.705 | 3.500 | 3.705 | 3.705 | 4,468 |
| 2023-10-05 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 519 |
| 2023-10-04 | 4.200 | 4.200 | 3.605 | 3.740 | 3.740 | 8,523 |
| 2023-10-03 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 3,000 |
| 2023-10-02 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 830 |
| 2023-09-29 | 4.175 | 4.195 | 3.930 | 4.080 | 4.080 | 2,278 |
| 2023-09-28 | 4.180 | 4.180 | 4.015 | 4.015 | 4.015 | 1,330 |
| 2023-09-27 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 3,513 |
| 2023-09-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 50 |
| 2023-09-25 | 4.250 | 4.250 | 3.900 | 3.935 | 3.935 | 361 |
| 2023-09-22 | 4.190 | 4.200 | 4.000 | 4.000 | 4.000 | 17,321 |
| 2023-09-21 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 1,041 |
| 2023-09-20 | 4.225 | 4.225 | 4.055 | 4.055 | 4.055 | 2,385 |
| 2023-09-19 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 10 |
| 2023-09-18 | 4.105 | 4.105 | 4.055 | 4.055 | 4.055 | 4,709 |
| 2023-09-15 | 4.005 | 4.130 | 3.885 | 4.105 | 4.105 | 13,594 |
| 2023-09-14 | 3.810 | 4.290 | 3.800 | 4.010 | 4.010 | 6,426 |
| 2023-09-13 | 3.700 | 3.965 | 3.700 | 3.710 | 3.710 | 6,892 |
| 2023-09-12 | 3.760 | 3.760 | 3.705 | 3.710 | 3.710 | 3,485 |
| 2023-09-11 | 3.985 | 4.395 | 3.730 | 3.760 | 3.760 | 10,918 |
| 2023-09-08 | 3.680 | 4.090 | 3.680 | 3.825 | 3.825 | 3,558 |
| 2023-09-07 | 4.195 | 4.195 | 3.680 | 3.680 | 3.680 | 13,403 |
| 2023-09-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
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.