P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.060 | 5.360 | 5.000 | 5.040 | 5.040 | 28,695 |
| 2026-07-23 | 5.400 | 5.480 | 4.980 | 5.240 | 5.240 | 66,492 |
| 2026-07-22 | 5.980 | 5.980 | 5.500 | 5.500 | 5.500 | 61,582 |
| 2026-07-21 | 5.940 | 6.100 | 5.920 | 5.920 | 5.920 | 26,983 |
| 2026-07-20 | 6.020 | 6.480 | 5.920 | 5.960 | 5.960 | 44,262 |
| 2026-07-17 | 5.980 | 5.980 | 5.500 | 5.920 | 5.920 | 33,330 |
| 2026-07-16 | 6.500 | 6.500 | 5.580 | 6.000 | 6.000 | 38,466 |
| 2026-07-15 | 6.900 | 7.000 | 6.020 | 6.540 | 6.540 | 113,567 |
| 2026-07-14 | 6.100 | 6.840 | 5.860 | 6.600 | 6.600 | 282,043 |
| 2026-07-13 | 5.440 | 6.320 | 5.440 | 5.680 | 5.680 | 51,875 |
| 2026-07-10 | 5.220 | 5.720 | 4.250 | 5.060 | 5.060 | 50,353 |
| 2026-07-09 | 5.500 | 5.880 | 5.160 | 5.220 | 5.220 | 97,713 |
| 2026-07-08 | 3.920 | 7.520 | 3.800 | 5.400 | 5.400 | 335,019 |
| 2026-07-07 | 3.750 | 3.990 | 3.610 | 3.760 | 3.760 | 16,932 |
| 2026-07-06 | 3.800 | 4.100 | 3.720 | 3.750 | 3.750 | 21,227 |
| 2026-07-03 | 4.000 | 4.180 | 3.950 | 3.950 | 3.950 | 6,131 |
| 2026-07-02 | 4.050 | 4.300 | 3.680 | 4.000 | 4.000 | 12,730 |
| 2026-07-01 | 3.680 | 4.320 | 3.680 | 3.890 | 3.890 | 56,479 |
| 2026-06-30 | 4.000 | 4.080 | 3.670 | 3.680 | 3.680 | 12,735 |
| 2026-06-29 | 3.600 | 3.920 | 3.600 | 3.920 | 3.920 | 22,293 |
| 2026-06-26 | 3.790 | 3.790 | 3.420 | 3.550 | 3.550 | 7,407 |
| 2026-06-25 | 3.600 | 3.840 | 3.380 | 3.530 | 3.530 | 14,384 |
| 2026-06-24 | 3.620 | 3.700 | 3.600 | 3.600 | 3.600 | 23,416 |
| 2026-06-23 | 3.710 | 3.870 | 3.700 | 3.700 | 3.700 | 8,224 |
| 2026-06-22 | 3.740 | 3.920 | 3.630 | 3.700 | 3.700 | 8,499 |
| 2026-06-19 | 3.500 | 3.890 | 3.490 | 3.740 | 3.740 | 23,339 |
| 2026-06-18 | 4.000 | 4.000 | 3.400 | 3.500 | 3.500 | 49,592 |
| 2026-06-17 | 4.000 | 4.110 | 3.980 | 4.000 | 4.000 | 16,564 |
| 2026-06-16 | 3.980 | 4.150 | 3.970 | 3.980 | 3.980 | 9,349 |
| 2026-06-15 | 4.550 | 4.550 | 3.970 | 3.970 | 3.970 | 64,805 |
| 2026-06-12 | 4.500 | 4.800 | 4.310 | 4.790 | 4.790 | 31,423 |
| 2026-06-11 | 4.470 | 5.480 | 4.470 | 5.140 | 5.140 | 95,026 |
| 2026-06-10 | 4.500 | 4.580 | 4.370 | 4.440 | 4.440 | 28,082 |
| 2026-06-09 | 4.560 | 4.770 | 4.550 | 4.550 | 4.550 | 8,427 |
| 2026-06-08 | 4.700 | 4.700 | 4.500 | 4.590 | 4.590 | 10,500 |
| 2026-06-04 | 4.600 | 4.890 | 4.500 | 4.500 | 4.500 | 22,993 |
| 2026-06-03 | 4.610 | 4.810 | 4.500 | 4.600 | 4.600 | 58,493 |
| 2026-06-02 | 4.800 | 4.800 | 4.540 | 4.620 | 4.620 | 41,147 |
| 2026-06-01 | 4.900 | 4.900 | 4.660 | 4.840 | 4.840 | 37,161 |
| 2026-05-29 | 5.100 | 5.120 | 4.760 | 4.900 | 4.900 | 22,455 |
| 2026-05-28 | 4.880 | 5.260 | 4.880 | 4.980 | 4.980 | 6,108 |
| 2026-05-27 | 4.870 | 5.600 | 4.860 | 5.080 | 5.080 | 20,301 |
| 2026-05-26 | 5.060 | 5.060 | 4.790 | 4.860 | 4.860 | 26,203 |
| 2026-05-22 | 4.890 | 5.500 | 4.880 | 5.080 | 5.080 | 31,095 |
| 2026-05-21 | 5.040 | 5.300 | 4.680 | 4.970 | 4.970 | 81,380 |
| 2026-05-20 | 5.280 | 5.280 | 5.020 | 5.200 | 5.200 | 36,893 |
| 2026-05-19 | 5.920 | 5.920 | 5.220 | 5.600 | 5.600 | 30,551 |
| 2026-05-18 | 6.000 | 6.000 | 5.620 | 5.920 | 5.920 | 21,040 |
| 2026-05-13 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 23,632 |
| 2026-05-12 | 6.480 | 6.480 | 6.120 | 6.160 | 6.160 | 15,223 |
| 2026-05-11 | 6.200 | 6.200 | 6.000 | 6.120 | 6.120 | 31,583 |
| 2026-05-08 | 6.380 | 6.380 | 6.040 | 6.200 | 6.200 | 18,880 |
| 2026-05-07 | 6.020 | 6.300 | 6.000 | 6.200 | 6.200 | 42,181 |
| 2026-05-06 | 6.700 | 6.700 | 6.000 | 6.020 | 6.020 | 141,293 |
| 2026-05-05 | 7.000 | 7.000 | 6.680 | 6.700 | 6.700 | 43,895 |
| 2026-05-04 | 7.440 | 7.580 | 6.660 | 6.840 | 6.840 | 176,610 |
| 2026-05-01 | 7.780 | 7.940 | 7.440 | 7.440 | 7.440 | 68,875 |
| 2026-04-30 | 7.380 | 8.000 | 7.120 | 7.620 | 7.620 | 145,512 |
| 2026-04-29 | 7.200 | 7.500 | 7.120 | 7.220 | 7.220 | 38,347 |
| 2026-04-28 | 7.100 | 7.500 | 7.100 | 7.200 | 7.200 | 43,653 |
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.