P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 13.050 | 13.550 | 12.050 | 12.200 | 12.200 | 85,131 |
| 2022-03-28 | 11.850 | 13.500 | 11.550 | 12.950 | 12.950 | 176,315 |
| 2022-03-25 | 13.950 | 14.600 | 11.500 | 12.050 | 12.050 | 249,391 |
| 2022-03-24 | 16.000 | 17.700 | 13.650 | 13.850 | 13.850 | 227,953 |
| 2022-03-23 | 18.750 | 19.400 | 13.100 | 15.000 | 15.000 | 632,440 |
| 2022-03-22 | 15.250 | 19.650 | 15.250 | 18.200 | 18.200 | 669,695 |
| 2022-03-21 | 10.600 | 14.100 | 10.600 | 14.100 | 14.100 | 501,046 |
| 2022-03-18 | 7.620 | 10.050 | 7.620 | 10.000 | 10.000 | 560,641 |
| 2022-03-17 | 7.120 | 7.700 | 7.120 | 7.480 | 7.480 | 122,501 |
| 2022-03-16 | 6.900 | 8.900 | 6.520 | 7.100 | 7.100 | 399,579 |
| 2022-03-15 | 7.500 | 7.900 | 6.400 | 6.720 | 6.720 | 259,141 |
| 2022-03-14 | 9.580 | 11.200 | 7.360 | 7.380 | 7.380 | 479,735 |
| 2022-03-11 | 16.450 | 17.500 | 9.000 | 9.240 | 9.240 | 531,731 |
| 2022-03-10 | 20.800 | 24.000 | 15.800 | 18.550 | 18.550 | 554,448 |
| 2022-03-09 | 27.600 | 68.000 | 15.000 | 20.900 | 20.900 | 2,095,202 |
| 2022-03-08 | 8.600 | 40.000 | 8.000 | 26.000 | 26.000 | 1,996,505 |
| 2022-03-07 | 4.540 | 9.900 | 4.450 | 7.000 | 7.000 | 540,405 |
| 2022-03-04 | 4.440 | 4.500 | 4.340 | 4.450 | 4.450 | 20,024 |
| 2022-03-03 | 4.450 | 4.460 | 4.200 | 4.340 | 4.340 | 2,789 |
| 2022-03-02 | 4.470 | 4.470 | 4.180 | 4.180 | 4.180 | 3,267 |
| 2022-03-01 | 4.060 | 4.250 | 4.060 | 4.250 | 4.250 | 8,465 |
| 2022-02-28 | 4.540 | 4.540 | 4.040 | 4.040 | 4.040 | 45,839 |
| 2022-02-25 | 4.110 | 4.530 | 4.050 | 4.530 | 4.530 | 25,495 |
| 2022-02-24 | 4.110 | 4.320 | 4.110 | 4.250 | 4.250 | 22,424 |
| 2022-02-23 | 4.180 | 4.490 | 4.020 | 4.280 | 4.280 | 15,085 |
| 2022-02-22 | 4.010 | 4.150 | 3.930 | 4.000 | 4.000 | 9,572 |
| 2022-02-21 | 4.000 | 4.250 | 4.000 | 4.100 | 4.100 | 2,793 |
| 2022-02-18 | 4.230 | 4.250 | 4.100 | 4.100 | 4.100 | 15,827 |
| 2022-02-17 | 4.130 | 4.250 | 4.130 | 4.130 | 4.130 | 2,975 |
| 2022-02-16 | 4.210 | 4.250 | 4.210 | 4.240 | 4.240 | 4,075 |
| 2022-02-15 | 4.330 | 4.340 | 4.100 | 4.110 | 4.110 | 13,600 |
| 2022-02-14 | 4.340 | 4.530 | 4.090 | 4.250 | 4.250 | 15,944 |
| 2022-02-11 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 793 |
| 2022-02-10 | 4.380 | 4.380 | 4.110 | 4.110 | 4.110 | 1,857 |
| 2022-02-09 | 4.390 | 4.390 | 4.250 | 4.250 | 4.250 | 20,185 |
| 2022-02-08 | 4.350 | 4.680 | 4.220 | 4.250 | 4.250 | 12,160 |
| 2022-02-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2 |
| 2022-02-04 | 4.190 | 4.540 | 4.100 | 4.540 | 4.540 | 9,313 |
| 2022-02-03 | 4.230 | 4.460 | 4.110 | 4.460 | 4.460 | 4,737 |
| 2022-02-02 | 4.420 | 4.540 | 4.200 | 4.460 | 4.460 | 2,667 |
| 2022-02-01 | 4.360 | 4.570 | 4.170 | 4.170 | 4.170 | 4,307 |
| 2022-01-31 | 4.400 | 4.430 | 4.340 | 4.360 | 4.360 | 2,285 |
| 2022-01-28 | 4.330 | 4.440 | 4.290 | 4.440 | 4.440 | 5,100 |
| 2022-01-27 | 4.330 | 4.610 | 4.320 | 4.330 | 4.330 | 1,909 |
| 2022-01-26 | 4.540 | 4.650 | 4.470 | 4.470 | 4.470 | 19,459 |
| 2022-01-25 | 4.670 | 4.990 | 4.280 | 4.280 | 4.280 | 28,721 |
| 2022-01-24 | 4.270 | 4.680 | 4.270 | 4.580 | 4.580 | 17,434 |
| 2022-01-21 | 4.680 | 4.680 | 4.280 | 4.300 | 4.300 | 470 |
| 2022-01-20 | 4.400 | 4.680 | 4.330 | 4.680 | 4.680 | 16,271 |
| 2022-01-19 | 4.310 | 4.310 | 4.270 | 4.270 | 4.270 | 110 |
| 2022-01-18 | 4.570 | 4.680 | 4.240 | 4.310 | 4.310 | 28,774 |
| 2022-01-17 | 4.260 | 4.600 | 4.160 | 4.570 | 4.570 | 427 |
| 2022-01-14 | 4.590 | 4.590 | 4.430 | 4.430 | 4.430 | 2,230 |
| 2022-01-13 | 4.240 | 4.620 | 4.240 | 4.420 | 4.420 | 1,280 |
| 2022-01-12 | 4.650 | 4.650 | 4.150 | 4.430 | 4.430 | 2,893 |
| 2022-01-11 | 4.000 | 4.650 | 4.000 | 4.650 | 4.650 | 3,262 |
| 2022-01-10 | 4.680 | 4.680 | 4.340 | 4.660 | 4.660 | 543 |
| 2022-01-07 | 4.550 | 4.670 | 4.120 | 4.660 | 4.660 | 2,751 |
| 2022-01-06 | 4.340 | 4.550 | 4.190 | 4.550 | 4.550 | 18,667 |
| 2022-01-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
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.