P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 483 |
| 2023-06-12 | 5.110 | 5.300 | 5.110 | 5.300 | 5.300 | 3,670 |
| 2023-06-09 | 5.180 | 5.450 | 5.180 | 5.220 | 5.220 | 1,040 |
| 2023-06-08 | 5.350 | 5.450 | 5.290 | 5.450 | 5.450 | 1,550 |
| 2023-06-07 | 5.180 | 5.180 | 5.170 | 5.170 | 5.170 | 100 |
| 2023-06-06 | 5.200 | 5.450 | 5.200 | 5.240 | 5.240 | 14,560 |
| 2023-06-02 | 5.110 | 5.230 | 5.110 | 5.200 | 5.200 | 9,205 |
| 2023-06-01 | 5.180 | 5.450 | 5.130 | 5.160 | 5.160 | 2,749 |
| 2023-05-31 | 5.270 | 5.480 | 5.270 | 5.480 | 5.480 | 8,013 |
| 2023-05-30 | 5.470 | 5.490 | 5.250 | 5.480 | 5.480 | 5,465 |
| 2023-05-26 | 5.380 | 5.420 | 5.160 | 5.170 | 5.170 | 5,977 |
| 2023-05-25 | 5.140 | 5.480 | 5.140 | 5.440 | 5.440 | 6,670 |
| 2023-05-24 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 2,550 |
| 2023-05-23 | 5.250 | 5.410 | 5.250 | 5.350 | 5.350 | 12,227 |
| 2023-05-22 | 5.100 | 5.330 | 5.100 | 5.110 | 5.110 | 3,208 |
| 2023-05-17 | 4.570 | 5.190 | 4.570 | 5.100 | 5.100 | 6,823 |
| 2023-05-16 | 5.220 | 5.350 | 5.000 | 5.100 | 5.100 | 28,942 |
| 2023-05-15 | 5.430 | 5.630 | 4.780 | 5.410 | 5.410 | 36,847 |
| 2023-05-12 | 5.450 | 5.640 | 5.360 | 5.430 | 5.430 | 435 |
| 2023-05-11 | 5.480 | 5.480 | 5.320 | 5.450 | 5.450 | 1,427 |
| 2023-05-10 | 5.460 | 5.500 | 5.300 | 5.300 | 5.300 | 6,343 |
| 2023-05-09 | 5.450 | 5.500 | 5.450 | 5.460 | 5.460 | 7,196 |
| 2023-05-08 | 5.700 | 5.700 | 5.450 | 5.580 | 5.580 | 9,319 |
| 2023-05-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-05-03 | 5.720 | 5.750 | 5.600 | 5.750 | 5.750 | 1,432 |
| 2023-05-02 | 5.600 | 5.730 | 5.500 | 5.500 | 5.500 | 6,772 |
| 2023-05-01 | 5.600 | 5.780 | 5.600 | 5.770 | 5.770 | 1,397 |
| 2023-04-28 | 5.720 | 5.790 | 5.520 | 5.790 | 5.790 | 739 |
| 2023-04-27 | 5.520 | 5.720 | 5.520 | 5.530 | 5.530 | 619 |
| 2023-04-26 | 5.750 | 5.750 | 5.620 | 5.620 | 5.620 | 98 |
| 2023-04-25 | 5.450 | 5.750 | 5.440 | 5.750 | 5.750 | 12,875 |
| 2023-04-24 | 5.780 | 5.780 | 5.560 | 5.560 | 5.560 | 697 |
| 2023-04-21 | 5.540 | 5.540 | 5.520 | 5.520 | 5.520 | 424 |
| 2023-04-20 | 5.470 | 5.700 | 5.470 | 5.700 | 5.700 | 17,775 |
| 2023-04-19 | 5.510 | 5.750 | 5.510 | 5.750 | 5.750 | 3,014 |
| 2023-04-18 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 3,169 |
| 2023-04-17 | 5.470 | 5.750 | 5.470 | 5.740 | 5.740 | 7,357 |
| 2023-04-14 | 5.640 | 5.700 | 5.640 | 5.680 | 5.680 | 6,736 |
| 2023-04-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 55 |
| 2023-04-12 | 5.470 | 5.700 | 5.470 | 5.560 | 5.560 | 4,554 |
| 2023-04-11 | 5.790 | 5.790 | 5.460 | 5.660 | 5.660 | 11,240 |
| 2023-04-05 | 6.040 | 6.040 | 5.450 | 5.790 | 5.790 | 10,338 |
| 2023-04-04 | 5.900 | 6.140 | 5.900 | 6.120 | 6.120 | 1,520 |
| 2023-04-03 | 5.900 | 6.000 | 5.520 | 6.000 | 6.000 | 18,232 |
| 2023-03-31 | 5.600 | 5.900 | 5.600 | 5.900 | 5.900 | 3,081 |
| 2023-03-30 | 5.600 | 5.700 | 5.520 | 5.600 | 5.600 | 2,184 |
| 2023-03-29 | 5.660 | 5.880 | 5.600 | 5.700 | 5.700 | 13,177 |
| 2023-03-28 | 5.700 | 5.900 | 5.540 | 5.660 | 5.660 | 8,504 |
| 2023-03-27 | 5.540 | 6.080 | 5.540 | 5.700 | 5.700 | 1,053 |
| 2023-03-24 | 6.060 | 6.100 | 5.680 | 5.960 | 5.960 | 7,582 |
| 2023-03-23 | 5.800 | 6.060 | 5.580 | 5.980 | 5.980 | 6,561 |
| 2023-03-22 | 5.640 | 5.880 | 5.620 | 5.800 | 5.800 | 5,585 |
| 2023-03-21 | 5.640 | 6.120 | 5.640 | 6.120 | 6.120 | 7,537 |
| 2023-03-20 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 420 |
| 2023-03-17 | 5.980 | 5.980 | 5.700 | 5.720 | 5.720 | 3,786 |
| 2023-03-16 | 5.680 | 5.960 | 5.280 | 5.440 | 5.440 | 6,466 |
| 2023-03-15 | 5.760 | 6.140 | 5.680 | 6.000 | 6.000 | 8,718 |
| 2023-03-14 | 6.200 | 6.200 | 5.740 | 5.840 | 5.840 | 6,704 |
| 2023-03-13 | 5.800 | 6.240 | 5.700 | 6.200 | 6.200 | 5,325 |
| 2023-03-10 | 5.860 | 6.260 | 5.860 | 5.900 | 5.900 | 3,676 |
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.