P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark · Delayed Price · Currency is DKK 4.870
+0.220 (4.73%)
Aug 27, 2026, 3:33 PM CET
P/F Atlantic Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.65 | 4.88 | 4.65 | 4.88 | - | 4.95% | 4,512 |
| Aug 26, 2026 | 4.94 | 4.94 | 4.62 | 4.65 | 4.65 | 0.87% | 14,643 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.50 | 4.61 | 4.61 | -3.76% | 4,410 |
| Aug 24, 2026 | 4.75 | 4.89 | 4.48 | 4.79 | 4.79 | 1.91% | 16,027 |
| Aug 21, 2026 | 4.66 | 4.75 | 4.64 | 4.70 | 4.70 | 0.86% | 6,547 |
| Aug 20, 2026 | 4.89 | 4.89 | 4.52 | 4.66 | 4.66 | -4.70% | 12,839 |
| Aug 19, 2026 | 4.76 | 4.90 | 4.66 | 4.89 | 4.89 | - | 3,123 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.70 | 4.89 | 4.89 | 2.73% | 8,024 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | -3.64% | 9,412 |
| Aug 14, 2026 | 4.93 | 4.94 | 4.78 | 4.94 | 4.94 | 2.70% | 20,787 |
| Aug 13, 2026 | 4.99 | 5.12 | 4.77 | 4.81 | 4.81 | -3.61% | 3,356 |
| Aug 12, 2026 | 5.00 | 5.20 | 4.77 | 4.99 | 4.99 | -0.20% | 17,461 |
| Aug 11, 2026 | 4.78 | 5.24 | 4.78 | 5.00 | 5.00 | 4.60% | 16,598 |
| Aug 10, 2026 | 4.72 | 4.97 | 4.72 | 4.78 | 4.78 | -4.40% | 17,927 |
| Aug 7, 2026 | 5.06 | 5.12 | 4.92 | 5.00 | 5.00 | 1.63% | 17,359 |
| Aug 6, 2026 | 4.99 | 5.14 | 4.90 | 4.92 | 4.92 | -3.15% | 12,814 |
| Aug 5, 2026 | 5.20 | 5.20 | 4.75 | 5.08 | 5.08 | -2.31% | 6,265 |
| Aug 4, 2026 | 4.91 | 5.36 | 4.90 | 5.20 | 5.20 | 5.48% | 39,259 |
| Aug 3, 2026 | 4.74 | 4.99 | 4.74 | 4.93 | 4.93 | 2.49% | 23,089 |
| Jul 31, 2026 | 4.75 | 4.97 | 4.75 | 4.81 | 4.81 | 1.26% | 20,855 |
| Jul 30, 2026 | 4.80 | 4.98 | 4.70 | 4.75 | 4.75 | -0.84% | 11,523 |
| Jul 29, 2026 | 4.80 | 4.80 | 4.56 | 4.79 | 4.79 | 5.27% | 29,500 |
| Jul 28, 2026 | 4.42 | 4.81 | 4.23 | 4.55 | 4.55 | -1.09% | 41,110 |
| Jul 27, 2026 | 5.30 | 5.30 | 4.38 | 4.60 | 4.60 | -8.73% | 95,309 |
| Jul 24, 2026 | 5.06 | 5.36 | 5.00 | 5.04 | 5.04 | -3.82% | 28,695 |
| Jul 23, 2026 | 5.40 | 5.48 | 4.98 | 5.24 | 5.24 | -4.73% | 66,492 |
| Jul 22, 2026 | 5.98 | 5.98 | 5.50 | 5.50 | 5.50 | -7.09% | 61,582 |
| Jul 21, 2026 | 5.94 | 6.10 | 5.92 | 5.92 | 5.92 | -0.67% | 26,983 |
| Jul 20, 2026 | 6.02 | 6.48 | 5.92 | 5.96 | 5.96 | 0.68% | 44,262 |
| Jul 17, 2026 | 5.98 | 5.98 | 5.50 | 5.92 | 5.92 | -1.33% | 33,330 |
| Jul 16, 2026 | 6.50 | 6.50 | 5.58 | 6.00 | 6.00 | -8.26% | 38,466 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.02 | 6.54 | 6.54 | -0.91% | 113,567 |
| Jul 14, 2026 | 6.10 | 6.84 | 5.86 | 6.60 | 6.60 | 16.20% | 282,043 |
| Jul 13, 2026 | 5.44 | 6.32 | 5.44 | 5.68 | 5.68 | 12.25% | 51,875 |
| Jul 10, 2026 | 5.22 | 5.72 | 4.25 | 5.06 | 5.06 | -3.07% | 50,353 |
| Jul 9, 2026 | 5.50 | 5.88 | 5.16 | 5.22 | 5.22 | -3.33% | 97,713 |
| Jul 8, 2026 | 3.92 | 7.52 | 3.80 | 5.40 | 5.40 | 43.62% | 335,019 |
| Jul 7, 2026 | 3.75 | 3.99 | 3.61 | 3.76 | 3.76 | 0.27% | 16,932 |
| Jul 6, 2026 | 3.80 | 4.10 | 3.72 | 3.75 | 3.75 | -5.06% | 21,227 |
| Jul 3, 2026 | 4.00 | 4.18 | 3.95 | 3.95 | 3.95 | -1.25% | 6,131 |
| Jul 2, 2026 | 4.05 | 4.30 | 3.68 | 4.00 | 4.00 | 2.83% | 12,730 |
| Jul 1, 2026 | 3.68 | 4.32 | 3.68 | 3.89 | 3.89 | 5.71% | 56,479 |
| Jun 30, 2026 | 4.00 | 4.08 | 3.67 | 3.68 | 3.68 | -6.12% | 12,735 |
| Jun 29, 2026 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | 10.42% | 22,893 |
| Jun 26, 2026 | 3.79 | 3.79 | 3.42 | 3.55 | 3.55 | 0.57% | 7,407 |
| Jun 25, 2026 | 3.60 | 3.84 | 3.38 | 3.53 | 3.53 | -1.94% | 14,384 |
| Jun 24, 2026 | 3.62 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 23,416 |
| Jun 23, 2026 | 3.71 | 3.87 | 3.70 | 3.70 | 3.70 | - | 8,224 |
| Jun 22, 2026 | 3.74 | 3.92 | 3.63 | 3.70 | 3.70 | -1.07% | 8,499 |
| Jun 19, 2026 | 3.50 | 3.89 | 3.49 | 3.74 | 3.74 | 6.86% | 23,339 |