P/F Atlantic Petroleum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.750	2.750	2.550	2.550	2.550	43,002
2025-05-08	2.490	2.800	2.490	2.550	2.550	114,904
2025-05-07	2.320	2.500	2.320	2.390	2.390	56,159
2025-05-06	2.201	2.324	2.152	2.200	2.200	87,499
2025-05-05	2.575	2.671	2.200	2.470	2.470	46,559
2025-05-02	2.311	2.596	2.300	2.360	2.360	38,516
2025-05-01	2.750	2.866	2.410	2.600	2.600	76,705
2025-04-30	2.496	2.868	2.450	2.848	2.848	77,337
2025-04-29	2.799	2.880	2.600	2.600	2.600	36,116
2025-04-28	2.700	2.880	2.501	2.880	2.880	26,419
2025-04-25	2.739	2.880	2.400	2.534	2.534	73,201
2025-04-24	2.500	2.930	2.384	2.740	2.740	32,858
2025-04-23	2.500	3.300	2.251	2.490	2.490	163,644
2025-04-22	1.831	2.530	1.830	2.510	2.510	129,643
2025-04-16	2.085	2.085	1.927	1.998	1.998	2,884
2025-04-15	1.780	2.085	1.780	2.085	2.085	8,136
2025-04-14	2.010	2.040	2.000	2.030	2.030	11,538
2025-04-11	2.150	2.150	2.085	2.085	2.085	2,657
2025-04-10	2.160	2.160	1.826	1.905	1.905	26,221
2025-04-09	2.108	2.108	1.800	1.990	1.990	11,182
2025-04-08	2.050	2.118	2.001	2.118	2.118	19,298
2025-04-07	2.190	2.190	2.001	2.001	2.001	80,794
2025-04-04	2.100	2.120	1.825	1.900	1.900	9,059
2025-04-03	1.850	2.100	1.850	2.100	2.100	6,824
2025-04-02	1.980	1.980	1.870	1.870	1.870	610
2025-04-01	1.950	1.990	1.935	1.985	1.985	6,555
2025-03-31	2.000	2.000	1.950	1.950	1.950	3,499
2025-03-28	2.030	2.090	1.945	1.945	1.945	12,433
2025-03-27	1.960	1.995	1.950	1.950	1.950	4,030
2025-03-26	1.805	1.925	1.800	1.925	1.925	753
2025-03-25	1.885	1.930	1.795	1.925	1.925	25,797
2025-03-24	1.970	1.970	1.900	1.960	1.960	5,083
2025-03-21	1.905	2.100	1.905	1.985	1.985	5,800
2025-03-20	2.110	2.120	1.995	2.010	2.010	2,356
2025-03-19	2.200	2.210	2.110	2.210	2.210	5,699
2025-03-18	2.030	2.190	1.970	2.040	2.040	8,578
2025-03-17	2.000	2.130	2.000	2.030	2.030	15,258
2025-03-14	1.900	2.100	1.845	2.010	2.010	44,806
2025-03-13	1.710	1.880	1.655	1.785	1.785	7,821
2025-03-12	1.950	1.950	1.645	1.945	1.945	54,398
2025-03-11	1.650	1.880	1.575	1.850	1.850	93,049
2025-03-10	2.050	2.070	1.865	2.040	2.040	19,010
2025-03-07	2.050	2.170	2.050	2.170	2.170	23,593
2025-03-06	2.100	2.230	2.060	2.230	2.230	13,478
2025-03-05	2.110	2.170	2.100	2.100	2.100	3,881
2025-03-04	2.290	2.290	1.980	1.980	1.980	50,233
2025-03-03	2.300	2.300	2.280	2.290	2.290	2,517
2025-02-28	2.300	2.470	2.280	2.300	2.300	8,070
2025-02-27	2.370	2.390	2.300	2.300	2.300	1,106
2025-02-26	2.320	2.570	2.100	2.300	2.300	29,192
2025-02-25	2.410	2.410	2.330	2.360	2.360	5,656
2025-02-24	2.320	2.580	2.320	2.410	2.410	12,450
2025-02-21	2.530	2.530	2.320	2.320	2.320	5,312
2025-02-20	2.580	2.640	2.500	2.530	2.530	10,709
2025-02-19	2.400	2.630	2.250	2.450	2.450	16,716
2025-02-18	2.410	2.580	2.400	2.400	2.400	9,244
2025-02-17	2.480	2.480	2.410	2.410	2.410	4,961
2025-02-14	2.700	2.700	2.480	2.550	2.550	13,056
2025-02-13	2.550	2.630	2.460	2.600	2.600	5,047
2025-02-12	2.700	2.700	2.520	2.640	2.640	11,591

← NewerPage 7 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.