P/F Atlantic Petroleum historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 25 |
| 2022-01-03 | 4.380 | 4.500 | 4.260 | 4.500 | 4.500 | 11,221 |
| 2021-12-30 | 4.500 | 4.510 | 4.350 | 4.510 | 4.510 | 9,040 |
| 2021-12-29 | 4.590 | 4.600 | 4.500 | 4.500 | 4.500 | 10,974 |
| 2021-12-28 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 9,611 |
| 2021-12-27 | 4.590 | 4.670 | 4.470 | 4.470 | 4.470 | 4,400 |
| 2021-12-23 | 4.570 | 4.600 | 4.390 | 4.600 | 4.600 | 1,065 |
| 2021-12-22 | 4.440 | 4.690 | 4.380 | 4.570 | 4.570 | 19,975 |
| 2021-12-21 | 4.740 | 4.740 | 4.360 | 4.700 | 4.700 | 9,868 |
| 2021-12-20 | 5.080 | 5.080 | 4.490 | 5.000 | 5.000 | 964 |
| 2021-12-17 | 4.650 | 5.100 | 4.550 | 5.100 | 5.100 | 22,972 |
| 2021-12-16 | 4.410 | 4.900 | 4.410 | 4.900 | 4.900 | 8,441 |
| 2021-12-15 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 434 |
| 2021-12-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 495 |
| 2021-12-13 | 4.620 | 4.900 | 4.620 | 4.760 | 4.760 | 13,559 |
| 2021-12-10 | 4.610 | 4.620 | 4.500 | 4.620 | 4.620 | 11,897 |
| 2021-12-09 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 13,368 |
| 2021-12-08 | 4.000 | 4.500 | 4.000 | 4.370 | 4.370 | 5,751 |
| 2021-12-07 | 4.350 | 4.560 | 4.180 | 4.180 | 4.180 | 15,348 |
| 2021-12-06 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 896 |
| 2021-12-03 | 4.380 | 4.640 | 4.380 | 4.630 | 4.630 | 12,063 |
| 2021-12-02 | 4.480 | 4.640 | 4.480 | 4.640 | 4.640 | 891 |
| 2021-12-01 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 11,296 |
| 2021-11-30 | 4.880 | 5.140 | 4.670 | 4.800 | 4.800 | 7,019 |
| 2021-11-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,053 |
| 2021-11-26 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 1,286 |
| 2021-11-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2021-11-24 | 4.870 | 4.880 | 4.870 | 4.880 | 4.880 | 2,823 |
| 2021-11-23 | 4.660 | 4.890 | 4.660 | 4.890 | 4.890 | 234 |
| 2021-11-22 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 1,415 |
| 2021-11-19 | 4.700 | 4.910 | 4.700 | 4.910 | 4.910 | 446 |
| 2021-11-18 | 4.830 | 4.990 | 4.810 | 4.950 | 4.950 | 2,991 |
| 2021-11-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,185 |
| 2021-11-15 | 5.100 | 5.100 | 4.970 | 5.000 | 5.000 | 2,129 |
| 2021-11-12 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 6,784 |
| 2021-11-11 | 5.100 | 5.100 | 4.930 | 4.960 | 4.960 | 42,619 |
| 2021-11-10 | 5.320 | 5.320 | 5.020 | 5.080 | 5.080 | 3,005 |
| 2021-11-09 | 5.200 | 5.340 | 5.140 | 5.140 | 5.140 | 22,987 |
| 2021-11-08 | 5.060 | 5.280 | 5.000 | 5.220 | 5.220 | 22,778 |
| 2021-11-05 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 88 |
| 2021-11-04 | 5.060 | 5.200 | 5.000 | 5.200 | 5.200 | 25,943 |
| 2021-11-03 | 5.200 | 5.360 | 5.020 | 5.020 | 5.020 | 24,609 |
| 2021-11-02 | 5.300 | 5.320 | 5.000 | 5.000 | 5.000 | 4,123 |
| 2021-11-01 | 5.020 | 5.400 | 5.000 | 5.300 | 5.300 | 11,164 |
| 2021-10-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 260 |
| 2021-10-28 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 14,755 |
| 2021-10-27 | 5.200 | 5.300 | 5.100 | 5.100 | 5.100 | 21,017 |
| 2021-10-26 | 5.000 | 5.480 | 5.000 | 5.100 | 5.100 | 18,258 |
| 2021-10-25 | 5.400 | 5.400 | 5.100 | 5.200 | 5.200 | 4,933 |
| 2021-10-22 | 5.300 | 5.400 | 5.280 | 5.400 | 5.400 | 5,855 |
| 2021-10-21 | 5.140 | 5.400 | 5.140 | 5.240 | 5.240 | 27,806 |
| 2021-10-20 | 5.180 | 5.440 | 5.060 | 5.440 | 5.440 | 21,850 |
| 2021-10-19 | 5.280 | 5.480 | 5.180 | 5.480 | 5.480 | 6,005 |
| 2021-10-18 | 5.480 | 5.500 | 5.140 | 5.480 | 5.480 | 32,229 |
| 2021-10-15 | 5.480 | 5.500 | 5.360 | 5.480 | 5.480 | 27,915 |
| 2021-10-14 | 5.120 | 5.400 | 5.120 | 5.140 | 5.140 | 15,018 |
← NewerPage 21 of 21 · 1,257 trading days
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.