P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 3.800 | 4.380 | 3.800 | 4.000 | 4.000 | 3,530 |
| 2023-09-04 | 3.660 | 3.890 | 3.660 | 3.815 | 3.815 | 13,858 |
| 2023-09-01 | 3.930 | 3.990 | 3.725 | 3.900 | 3.900 | 9,374 |
| 2023-08-31 | 4.010 | 4.100 | 3.910 | 4.015 | 4.015 | 10,029 |
| 2023-08-30 | 4.100 | 4.260 | 4.100 | 4.100 | 4.100 | 6,740 |
| 2023-08-29 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 4,779 |
| 2023-08-28 | 4.100 | 4.240 | 4.050 | 4.100 | 4.100 | 9,749 |
| 2023-08-25 | 4.225 | 4.265 | 4.100 | 4.240 | 4.240 | 5,742 |
| 2023-08-24 | 4.110 | 4.270 | 4.110 | 4.270 | 4.270 | 1,107 |
| 2023-08-23 | 4.130 | 4.385 | 4.120 | 4.380 | 4.380 | 3,996 |
| 2023-08-22 | 4.130 | 4.385 | 4.120 | 4.385 | 4.385 | 1,076 |
| 2023-08-21 | 4.475 | 4.475 | 4.130 | 4.130 | 4.130 | 1,846 |
| 2023-08-18 | 4.200 | 4.205 | 4.200 | 4.200 | 4.200 | 3,370 |
| 2023-08-17 | 4.280 | 4.365 | 4.200 | 4.205 | 4.205 | 6,113 |
| 2023-08-16 | 4.280 | 4.855 | 4.280 | 4.365 | 4.365 | 12,391 |
| 2023-08-15 | 5.030 | 5.030 | 4.260 | 4.550 | 4.550 | 12,262 |
| 2023-08-14 | 5.000 | 5.400 | 5.000 | 5.010 | 5.010 | 23,697 |
| 2023-08-11 | 4.250 | 5.380 | 4.180 | 4.930 | 4.930 | 21,018 |
| 2023-08-10 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 70 |
| 2023-08-09 | 4.580 | 4.580 | 4.105 | 4.205 | 4.205 | 8,434 |
| 2023-08-08 | 4.100 | 4.580 | 4.100 | 4.580 | 4.580 | 5,903 |
| 2023-08-07 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 4,915 |
| 2023-08-04 | 4.385 | 4.385 | 4.100 | 4.205 | 4.205 | 11,454 |
| 2023-08-03 | 4.500 | 4.500 | 4.495 | 4.495 | 4.495 | 3,074 |
| 2023-08-02 | 4.270 | 4.295 | 4.205 | 4.295 | 4.295 | 9,366 |
| 2023-08-01 | 4.265 | 4.445 | 4.105 | 4.410 | 4.410 | 8,865 |
| 2023-07-31 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 15 |
| 2023-07-28 | 4.400 | 4.500 | 4.305 | 4.305 | 4.305 | 13,104 |
| 2023-07-27 | 4.370 | 4.400 | 4.350 | 4.375 | 4.375 | 11,392 |
| 2023-07-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 119 |
| 2023-07-25 | 4.595 | 4.600 | 4.455 | 4.555 | 4.555 | 6,745 |
| 2023-07-24 | 4.650 | 4.650 | 4.520 | 4.600 | 4.600 | 2,848 |
| 2023-07-21 | 4.950 | 5.000 | 4.800 | 4.800 | 4.800 | 5,661 |
| 2023-07-20 | 4.670 | 4.695 | 4.655 | 4.695 | 4.695 | 634 |
| 2023-07-19 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 286 |
| 2023-07-18 | 4.715 | 4.715 | 4.670 | 4.670 | 4.670 | 1,124 |
| 2023-07-17 | 4.795 | 4.800 | 4.715 | 4.740 | 4.740 | 1,008 |
| 2023-07-14 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 2,000 |
| 2023-07-13 | 4.600 | 4.935 | 4.600 | 4.645 | 4.645 | 4,524 |
| 2023-07-12 | 4.950 | 4.950 | 4.945 | 4.945 | 4.945 | 1,150 |
| 2023-07-11 | 4.700 | 4.705 | 4.500 | 4.700 | 4.700 | 4,331 |
| 2023-07-10 | 4.320 | 4.615 | 4.320 | 4.615 | 4.615 | 1,313 |
| 2023-07-07 | 4.815 | 4.940 | 4.150 | 4.940 | 4.940 | 6,326 |
| 2023-07-06 | 4.820 | 5.080 | 4.820 | 5.050 | 5.050 | 333 |
| 2023-07-05 | 4.575 | 4.995 | 4.575 | 4.815 | 4.815 | 17,346 |
| 2023-07-04 | 4.970 | 5.300 | 4.820 | 4.820 | 4.820 | 22,596 |
| 2023-07-03 | 4.820 | 5.010 | 4.820 | 4.970 | 4.970 | 3,428 |
| 2023-06-30 | 5.080 | 5.120 | 5.080 | 5.120 | 5.120 | 3,115 |
| 2023-06-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 613 |
| 2023-06-28 | 5.100 | 5.360 | 5.080 | 5.300 | 5.300 | 2,544 |
| 2023-06-27 | 5.380 | 5.390 | 5.110 | 5.110 | 5.110 | 375 |
| 2023-06-26 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 3,716 |
| 2023-06-23 | 5.080 | 5.150 | 5.000 | 5.150 | 5.150 | 2,083 |
| 2023-06-22 | 5.180 | 5.380 | 5.020 | 5.040 | 5.040 | 2,469 |
| 2023-06-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2023-06-20 | 5.190 | 5.190 | 5.030 | 5.040 | 5.040 | 2,955 |
| 2023-06-19 | 5.250 | 5.250 | 5.180 | 5.180 | 5.180 | 2,255 |
| 2023-06-16 | 5.200 | 5.310 | 5.200 | 5.230 | 5.230 | 1,176 |
| 2023-06-15 | 5.190 | 5.190 | 5.180 | 5.180 | 5.180 | 596 |
| 2023-06-14 | 5.130 | 5.400 | 5.130 | 5.400 | 5.400 | 4,367 |
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.