P/F Atlantic Petroleum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	11.600	11.600	10.600	10.700	10.700	15,027
2022-06-29	11.000	11.750	10.950	11.150	11.150	25,402
2022-06-28	12.000	12.000	11.400	11.750	11.750	16,677
2022-06-27	12.050	12.050	10.950	11.200	11.200	31,253
2022-06-24	12.100	12.100	11.550	12.050	12.050	20,728
2022-06-23	12.050	12.800	12.000	12.400	12.400	15,892
2022-06-22	12.000	12.350	11.350	12.000	12.000	15,063
2022-06-21	11.650	12.850	11.650	12.850	12.850	50,039
2022-06-20	11.950	11.950	11.200	11.450	11.450	21,817
2022-06-17	11.650	12.000	11.100	11.950	11.950	35,480
2022-06-16	12.000	12.000	11.100	11.300	11.300	21,824
2022-06-15	11.100	12.200	11.100	11.650	11.650	16,842
2022-06-14	11.800	12.750	11.050	11.500	11.500	30,220
2022-06-13	12.250	12.250	11.200	11.800	11.800	56,072
2022-06-10	13.800	13.800	11.500	12.300	12.300	72,063
2022-06-09	13.850	14.450	12.500	13.800	13.800	155,768
2022-06-08	12.650	13.550	12.650	13.200	13.200	122,006
2022-06-07	11.200	13.750	11.200	12.300	12.300	138,915
2022-06-03	11.750	11.750	10.900	11.000	11.000	72,522
2022-06-02	12.300	13.000	10.500	11.800	11.800	136,417
2022-06-01	13.950	14.000	11.350	13.050	13.050	248,710
2022-05-31	13.000	15.500	12.200	15.000	15.000	486,658
2022-05-30	9.360	12.000	9.360	11.850	11.850	209,225
2022-05-25	9.320	9.720	8.760	9.200	9.200	83,178
2022-05-24	10.100	10.800	9.060	9.320	9.320	96,994
2022-05-23	13.250	13.250	10.000	10.100	10.100	81,255
2022-05-20	12.050	13.900	11.000	12.100	12.100	179,051
2022-05-19	12.550	15.800	10.200	11.600	11.600	518,071
2022-05-18	9.200	13.500	9.200	12.100	12.100	445,535
2022-05-17	6.200	10.350	6.200	9.100	9.100	383,589
2022-05-16	6.440	6.960	6.000	6.100	6.100	42,060
2022-05-12	6.520	6.740	6.120	6.440	6.440	47,740
2022-05-11	7.300	7.640	6.640	6.960	6.960	33,718
2022-05-10	7.480	7.480	6.720	7.300	7.300	22,076
2022-05-09	7.020	7.720	7.000	7.480	7.480	8,039
2022-05-06	8.040	8.300	7.000	7.720	7.720	79,524
2022-05-05	8.300	8.320	8.080	8.220	8.220	14,681
2022-05-04	8.060	8.380	8.040	8.280	8.280	20,358
2022-05-03	8.600	8.600	8.040	8.380	8.380	13,215
2022-05-02	8.680	8.680	8.240	8.580	8.580	8,196
2022-04-29	8.720	9.000	8.220	8.680	8.680	31,767
2022-04-28	8.940	8.940	8.200	8.660	8.660	42,609
2022-04-27	9.160	9.160	8.580	8.940	8.940	24,194
2022-04-26	9.100	9.380	8.500	8.900	8.900	44,396
2022-04-25	9.820	9.860	9.000	9.160	9.160	39,960
2022-04-22	9.680	10.150	9.620	9.820	9.820	46,145
2022-04-21	10.300	10.300	9.780	9.880	9.880	17,629
2022-04-20	10.200	10.300	9.740	10.300	10.300	28,293
2022-04-19	10.300	10.300	9.660	10.100	10.100	50,182
2022-04-13	11.550	11.550	10.050	10.300	10.300	70,593
2022-04-12	12.350	12.600	11.350	11.550	11.550	48,066
2022-04-11	13.250	13.250	11.900	12.350	12.350	28,133
2022-04-08	13.050	13.750	12.500	12.900	12.900	44,777
2022-04-07	12.800	13.350	12.800	13.050	13.050	43,579
2022-04-06	12.900	13.100	12.500	12.800	12.800	22,738
2022-04-05	12.650	13.150	11.000	12.750	12.750	81,892
2022-04-04	13.150	13.250	12.500	12.700	12.700	49,375
2022-04-01	13.250	13.250	12.450	13.050	13.050	98,460
2022-03-31	12.800	13.800	12.000	13.250	13.250	95,031
2022-03-30	12.200	12.950	12.200	12.700	12.700	65,575

← NewerPage 19 of 21 · 1,253 trading daysOlder →

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.