P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 7.000 | 7.280 | 6.940 | 6.940 | 6.940 | 20,561 |
| 2022-12-14 | 7.000 | 7.120 | 6.780 | 6.940 | 6.940 | 12,183 |
| 2022-12-13 | 6.720 | 7.200 | 6.720 | 7.040 | 7.040 | 36,382 |
| 2022-12-12 | 6.980 | 7.280 | 6.780 | 6.940 | 6.940 | 41,662 |
| 2022-12-09 | 7.300 | 7.780 | 7.020 | 7.440 | 7.440 | 22,849 |
| 2022-12-08 | 7.020 | 7.300 | 7.020 | 7.300 | 7.300 | 4,980 |
| 2022-12-07 | 7.000 | 7.420 | 6.960 | 7.420 | 7.420 | 7,556 |
| 2022-12-06 | 7.120 | 7.440 | 6.640 | 7.400 | 7.400 | 51,977 |
| 2022-12-05 | 7.000 | 7.360 | 6.960 | 7.200 | 7.200 | 14,328 |
| 2022-12-02 | 7.200 | 7.460 | 6.980 | 7.460 | 7.460 | 5,054 |
| 2022-12-01 | 7.240 | 7.480 | 7.000 | 7.480 | 7.480 | 18,040 |
| 2022-11-30 | 7.380 | 7.580 | 7.260 | 7.260 | 7.260 | 7,442 |
| 2022-11-29 | 7.540 | 7.600 | 7.260 | 7.380 | 7.380 | 6,962 |
| 2022-11-28 | 7.600 | 7.660 | 7.260 | 7.540 | 7.540 | 6,772 |
| 2022-11-25 | 7.440 | 7.760 | 7.440 | 7.600 | 7.600 | 3,819 |
| 2022-11-24 | 7.400 | 7.440 | 7.220 | 7.440 | 7.440 | 2,775 |
| 2022-11-23 | 7.360 | 7.760 | 7.160 | 7.440 | 7.440 | 14,378 |
| 2022-11-22 | 7.280 | 7.640 | 7.280 | 7.440 | 7.440 | 20,224 |
| 2022-11-21 | 7.000 | 7.100 | 6.900 | 7.000 | 7.000 | 14,947 |
| 2022-11-18 | 7.440 | 7.480 | 7.160 | 7.200 | 7.200 | 2,921 |
| 2022-11-17 | 7.480 | 7.500 | 7.060 | 7.380 | 7.380 | 6,629 |
| 2022-11-16 | 7.160 | 7.460 | 7.160 | 7.420 | 7.420 | 8,662 |
| 2022-11-15 | 7.160 | 7.480 | 7.160 | 7.300 | 7.300 | 20,625 |
| 2022-11-14 | 7.660 | 7.720 | 7.160 | 7.160 | 7.160 | 15,719 |
| 2022-11-11 | 7.420 | 7.720 | 7.420 | 7.720 | 7.720 | 14,718 |
| 2022-11-10 | 7.400 | 7.600 | 7.200 | 7.600 | 7.600 | 2,730 |
| 2022-11-09 | 7.380 | 7.440 | 7.120 | 7.400 | 7.400 | 2,940 |
| 2022-11-08 | 7.120 | 7.440 | 7.120 | 7.360 | 7.360 | 10,771 |
| 2022-11-07 | 7.200 | 7.460 | 7.100 | 7.100 | 7.100 | 8,666 |
| 2022-11-04 | 7.000 | 7.600 | 7.000 | 7.200 | 7.200 | 6,733 |
| 2022-11-03 | 7.280 | 7.640 | 7.020 | 7.100 | 7.100 | 6,026 |
| 2022-11-02 | 7.220 | 7.640 | 7.100 | 7.100 | 7.100 | 6,713 |
| 2022-11-01 | 7.160 | 7.700 | 7.000 | 7.480 | 7.480 | 4,741 |
| 2022-10-31 | 7.000 | 7.680 | 7.000 | 7.160 | 7.160 | 16,567 |
| 2022-10-28 | 7.300 | 7.300 | 7.020 | 7.280 | 7.280 | 1,807 |
| 2022-10-27 | 6.920 | 7.220 | 6.600 | 6.920 | 6.920 | 9,668 |
| 2022-10-26 | 6.940 | 7.080 | 6.860 | 6.980 | 6.980 | 11,735 |
| 2022-10-25 | 7.220 | 7.240 | 7.160 | 7.160 | 7.160 | 16,041 |
| 2022-10-24 | 7.220 | 7.300 | 7.220 | 7.220 | 7.220 | 4,539 |
| 2022-10-21 | 7.440 | 7.440 | 7.260 | 7.300 | 7.300 | 3,907 |
| 2022-10-20 | 7.380 | 7.620 | 7.300 | 7.440 | 7.440 | 2,282 |
| 2022-10-19 | 7.700 | 7.740 | 7.520 | 7.560 | 7.560 | 1,682 |
| 2022-10-18 | 7.800 | 7.800 | 7.420 | 7.700 | 7.700 | 16,861 |
| 2022-10-17 | 7.220 | 7.980 | 7.220 | 7.880 | 7.880 | 13,673 |
| 2022-10-14 | 7.340 | 7.500 | 7.220 | 7.500 | 7.500 | 10,352 |
| 2022-10-13 | 7.340 | 7.540 | 7.340 | 7.500 | 7.500 | 15,400 |
| 2022-10-12 | 7.300 | 7.740 | 7.300 | 7.700 | 7.700 | 9,134 |
| 2022-10-11 | 7.760 | 8.020 | 7.500 | 7.780 | 7.780 | 6,705 |
| 2022-10-10 | 7.700 | 8.280 | 7.700 | 8.040 | 8.040 | 21,223 |
| 2022-10-07 | 8.020 | 8.200 | 7.580 | 7.780 | 7.780 | 19,826 |
| 2022-10-06 | 7.800 | 8.520 | 7.560 | 8.040 | 8.040 | 40,450 |
| 2022-10-05 | 7.000 | 7.980 | 6.940 | 7.780 | 7.780 | 12,986 |
| 2022-10-04 | 7.200 | 7.200 | 6.800 | 7.080 | 7.080 | 19,078 |
| 2022-10-03 | 6.900 | 7.100 | 6.700 | 7.000 | 7.000 | 24,244 |
| 2022-09-30 | 6.980 | 7.240 | 6.900 | 6.900 | 6.900 | 14,935 |
| 2022-09-29 | 6.980 | 7.280 | 6.740 | 6.980 | 6.980 | 44,236 |
| 2022-09-28 | 6.900 | 7.480 | 6.400 | 6.400 | 6.400 | 54,131 |
| 2022-09-27 | 6.900 | 7.120 | 6.620 | 6.700 | 6.700 | 14,392 |
| 2022-09-26 | 7.300 | 7.300 | 6.940 | 7.300 | 7.300 | 5,685 |
| 2022-09-23 | 7.300 | 7.780 | 6.900 | 7.400 | 7.400 | 25,774 |
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.