P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 7.860 | 7.860 | 7.020 | 7.520 | 7.520 | 39,765 |
| 2022-09-21 | 7.880 | 8.000 | 7.520 | 7.840 | 7.840 | 6,935 |
| 2022-09-20 | 7.280 | 8.080 | 7.280 | 8.020 | 8.020 | 43,758 |
| 2022-09-19 | 8.100 | 8.100 | 7.540 | 7.760 | 7.760 | 5,829 |
| 2022-09-16 | 8.460 | 8.460 | 7.840 | 8.160 | 8.160 | 23,361 |
| 2022-09-15 | 8.340 | 8.480 | 8.080 | 8.460 | 8.460 | 1,497 |
| 2022-09-14 | 8.060 | 8.360 | 8.060 | 8.320 | 8.320 | 9,563 |
| 2022-09-13 | 8.100 | 8.360 | 8.080 | 8.360 | 8.360 | 23,544 |
| 2022-09-12 | 8.380 | 8.380 | 8.060 | 8.100 | 8.100 | 8,530 |
| 2022-09-09 | 8.620 | 8.620 | 7.920 | 8.380 | 8.380 | 44,303 |
| 2022-09-08 | 8.300 | 8.940 | 8.200 | 8.620 | 8.620 | 48,858 |
| 2022-09-07 | 8.500 | 8.500 | 7.880 | 7.920 | 7.920 | 24,628 |
| 2022-09-06 | 8.660 | 8.980 | 8.080 | 8.560 | 8.560 | 20,296 |
| 2022-09-05 | 8.940 | 9.060 | 8.660 | 8.880 | 8.880 | 14,747 |
| 2022-09-02 | 9.420 | 9.420 | 8.640 | 8.940 | 8.940 | 14,615 |
| 2022-09-01 | 9.200 | 9.620 | 8.660 | 9.080 | 9.080 | 113,156 |
| 2022-08-31 | 8.400 | 8.680 | 8.220 | 8.620 | 8.620 | 8,750 |
| 2022-08-30 | 8.280 | 8.760 | 8.120 | 8.760 | 8.760 | 4,088 |
| 2022-08-29 | 8.740 | 8.740 | 8.340 | 8.700 | 8.700 | 16,224 |
| 2022-08-26 | 8.980 | 9.000 | 8.700 | 8.740 | 8.740 | 10,025 |
| 2022-08-25 | 8.960 | 9.000 | 8.480 | 8.760 | 8.760 | 25,108 |
| 2022-08-24 | 8.900 | 9.000 | 8.340 | 8.960 | 8.960 | 18,375 |
| 2022-08-23 | 8.760 | 8.900 | 8.400 | 8.780 | 8.780 | 43,859 |
| 2022-08-22 | 8.740 | 8.920 | 8.740 | 8.800 | 8.800 | 15,725 |
| 2022-08-19 | 8.640 | 8.840 | 8.520 | 8.740 | 8.740 | 7,697 |
| 2022-08-18 | 8.500 | 8.840 | 8.400 | 8.620 | 8.620 | 13,421 |
| 2022-08-17 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 17,271 |
| 2022-08-16 | 8.800 | 9.180 | 8.460 | 8.520 | 8.520 | 25,913 |
| 2022-08-15 | 8.900 | 8.900 | 8.360 | 8.800 | 8.800 | 17,023 |
| 2022-08-12 | 8.500 | 8.980 | 8.500 | 8.880 | 8.880 | 10,979 |
| 2022-08-11 | 8.920 | 9.180 | 8.020 | 8.820 | 8.820 | 15,279 |
| 2022-08-10 | 8.420 | 9.260 | 8.400 | 8.900 | 8.900 | 30,370 |
| 2022-08-09 | 8.560 | 8.860 | 8.220 | 8.380 | 8.380 | 55,393 |
| 2022-08-08 | 8.540 | 9.060 | 8.540 | 8.860 | 8.860 | 10,540 |
| 2022-08-05 | 9.000 | 9.280 | 8.860 | 8.860 | 8.860 | 26,002 |
| 2022-08-04 | 9.020 | 9.380 | 8.880 | 9.000 | 9.000 | 27,915 |
| 2022-08-03 | 9.780 | 9.960 | 8.760 | 9.080 | 9.080 | 58,727 |
| 2022-08-02 | 9.220 | 9.800 | 9.220 | 9.780 | 9.780 | 2,635 |
| 2022-08-01 | 9.940 | 9.960 | 9.640 | 9.800 | 9.800 | 12,808 |
| 2022-07-29 | 9.060 | 9.940 | 9.040 | 9.940 | 9.940 | 15,556 |
| 2022-07-28 | 9.260 | 9.980 | 9.040 | 9.300 | 9.300 | 15,654 |
| 2022-07-27 | 9.300 | 9.500 | 8.040 | 9.100 | 9.100 | 30,371 |
| 2022-07-26 | 9.600 | 9.600 | 9.300 | 9.300 | 9.300 | 6,310 |
| 2022-07-25 | 9.820 | 9.820 | 9.280 | 9.280 | 9.280 | 8,169 |
| 2022-07-22 | 9.980 | 9.980 | 9.600 | 9.960 | 9.960 | 20,066 |
| 2022-07-21 | 10.150 | 10.150 | 9.620 | 9.740 | 9.740 | 12,466 |
| 2022-07-20 | 10.000 | 10.300 | 9.300 | 10.150 | 10.150 | 24,958 |
| 2022-07-19 | 9.700 | 10.000 | 9.620 | 10.000 | 10.000 | 9,741 |
| 2022-07-18 | 10.050 | 10.050 | 9.560 | 9.580 | 9.580 | 18,324 |
| 2022-07-15 | 10.000 | 10.400 | 9.940 | 9.960 | 9.960 | 8,077 |
| 2022-07-14 | 10.650 | 10.650 | 9.620 | 10.350 | 10.350 | 11,789 |
| 2022-07-13 | 10.300 | 10.700 | 10.050 | 10.700 | 10.700 | 18,795 |
| 2022-07-12 | 10.500 | 10.700 | 10.100 | 10.450 | 10.450 | 12,763 |
| 2022-07-11 | 10.350 | 10.800 | 10.200 | 10.800 | 10.800 | 10,250 |
| 2022-07-08 | 10.700 | 11.350 | 10.400 | 10.800 | 10.800 | 12,251 |
| 2022-07-07 | 10.200 | 10.750 | 10.200 | 10.650 | 10.650 | 13,806 |
| 2022-07-06 | 11.500 | 11.500 | 10.000 | 10.150 | 10.150 | 25,541 |
| 2022-07-05 | 10.650 | 11.250 | 10.650 | 11.150 | 11.150 | 2,842 |
| 2022-07-04 | 10.550 | 11.450 | 10.500 | 10.850 | 10.850 | 19,881 |
| 2022-07-01 | 10.750 | 11.200 | 10.150 | 10.350 | 10.350 | 10,977 |
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.