UK markets open in 3 hours 33 minutes

P/F Atlantic Petroleum (ATLA-DKK.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
2.7300-0.0600 (-2.15%)
At close: 01:30PM CEST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20242.80002.80002.60002.73002.730018,512
16 Jul 20242.55002.79002.55002.79002.79006,120
15 Jul 20242.65002.79002.53002.55002.550011,277
12 Jul 20242.53002.76002.53002.69002.690025,093
11 Jul 20242.63002.63002.55002.55002.55002,030
10 Jul 20242.59002.59002.53002.53002.53002,350
09 Jul 20242.52002.59002.52002.59002.59003,160
08 Jul 20242.72002.72002.54002.54002.54009,881
05 Jul 20242.62002.63002.62002.62002.6200532
04 Jul 20242.52002.75002.52002.65002.65002,578
03 Jul 20242.62002.62002.62002.62002.6200151
02 Jul 20242.75002.80002.60002.75002.75003,586
01 Jul 20242.72002.74002.72002.74002.7400703
28 Jun 20242.60002.79002.53002.62002.620010,981
27 Jun 20242.58002.60002.58002.60002.6000141
26 Jun 20242.68002.68002.64002.64002.6400412
25 Jun 20242.67002.67002.67002.67002.6700-
24 Jun 20242.59002.67002.59002.67002.6700476
21 Jun 20242.57002.79002.57002.69002.69004,232
20 Jun 20242.79002.79002.79002.79002.7900744
19 Jun 20242.64002.70002.58002.69002.69005,426
18 Jun 20242.65002.65002.64002.64002.64003,383
17 Jun 20242.89002.89002.67002.70002.70007,043
14 Jun 20242.68002.68002.65002.68002.68003,779
13 Jun 20242.74002.74002.65002.65002.65006,598
12 Jun 20242.70002.70002.70002.70002.700015
11 Jun 20242.88002.88002.64002.87002.87001,866
10 Jun 20242.60002.90002.60002.90002.900018,957
07 Jun 20242.70002.83002.70002.83002.8300728
06 Jun 20242.67002.68002.63002.63002.63002,090
04 Jun 20242.78002.78002.60002.68002.680017,550
03 Jun 20242.80002.85002.60002.78002.78006,214
31 May 20242.99002.99002.60002.60002.6000857
30 May 20242.65002.85002.65002.84002.840025,137
29 May 20242.61002.65002.61002.65002.65005,078
28 May 20242.71002.72002.63002.72002.72002,208
27 May 20242.70002.72002.70002.72002.72005,490
24 May 20242.77002.77002.70002.70002.700012,950
23 May 20243.00003.00002.75002.77002.770017,065
22 May 20242.79002.99002.60002.76002.760016,222
21 May 20242.84002.84002.68002.68002.680032,744
17 May 20242.71002.74002.71002.74002.7400753
16 May 20243.00003.00002.61002.89002.890015,573
15 May 20242.60003.20002.60002.99002.990053,969
14 May 20242.62002.86002.45002.75002.750051,696
13 May 20242.67002.70002.60002.62002.620014,721
08 May 20242.51002.67002.51002.67002.67009,587
07 May 20242.60002.62002.51002.51002.51004,587
06 May 20242.60002.60002.50002.50002.50009,745
03 May 20242.53002.54002.53002.54002.54002,124
02 May 20242.70002.70002.52002.56002.56003,629
01 May 20242.52002.68002.50002.68002.680010,166
30 Apr 20242.68002.68002.68002.68002.6800200
29 Apr 20242.69002.69002.68002.68002.68003,962
26 Apr 20242.53002.70002.53002.69002.69001,417
25 Apr 20242.69002.69002.50002.50002.50001,448
24 Apr 20242.52002.70002.50002.70002.70006,277
23 Apr 20242.52002.52002.49002.49002.49005,064
22 Apr 20242.46002.49002.46002.49002.4900424
19 Apr 20242.46002.46002.46002.46002.460010
18 Apr 20242.54002.54002.44002.44002.44001,317
17 Apr 20242.54002.54002.54002.54002.5400160
16 Apr 20242.62002.87002.52002.60002.600011,725
15 Apr 20242.80002.88002.62002.62002.620025,487
12 Apr 20242.62002.76002.62002.76002.760011,146
11 Apr 20242.63002.70002.62002.70002.70001,072
10 Apr 20242.63002.70002.63002.70002.70003,692
09 Apr 20242.66002.71002.62002.70002.70003,729
08 Apr 20242.62002.79002.62002.77002.77003,445
05 Apr 20242.77002.80002.60002.62002.62005,727
04 Apr 20242.56002.92002.39002.61002.610018,011
03 Apr 20242.61002.82002.50002.58002.580030,001
02 Apr 20242.92002.92002.50002.58002.580015,104
27 Mar 20242.89003.00002.68002.92502.925056,299
26 Mar 20242.79503.00002.60502.90002.900031,582
25 Mar 20242.74003.03502.74002.79502.795024,448
22 Mar 20242.77502.77502.55002.70002.700011,564
21 Mar 20242.53002.73002.50002.53002.53009,633
20 Mar 20242.70002.85002.53002.53002.530041,186
19 Mar 20242.70002.83502.54502.62002.62002,698
18 Mar 20242.70002.70002.70002.70002.70001,134
15 Mar 20242.47002.84002.47002.70002.700054,850
14 Mar 20242.57002.57002.46002.48002.48005,894
13 Mar 20242.49502.67502.49502.56502.565031,986
12 Mar 20242.41002.69002.41002.57002.570011,289
11 Mar 20242.17002.58002.17002.57002.570032,138
08 Mar 20242.32002.57002.32002.57002.57005,962
07 Mar 20242.47002.47002.25002.32002.320012,881
06 Mar 20242.48002.69002.46002.46002.46003,713
05 Mar 20242.46502.69502.46502.48002.48007,009
04 Mar 20242.70002.70002.46002.46002.46009,844
01 Mar 20242.47502.70002.47502.70002.700015,951
29 Feb 20242.55002.65002.36002.65002.650010,119
28 Feb 20242.65002.70002.55002.58502.585026,548
27 Feb 20242.29002.70002.27502.65002.650021,301
26 Feb 20242.24002.25002.24002.25002.25004,320
23 Feb 20242.20502.29002.20502.24002.24001,796
22 Feb 20242.34502.34502.32002.32002.320010,007
21 Feb 20242.32002.40002.32002.40002.40001,391
20 Feb 20242.32002.40002.31002.36002.360011,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...