UK markets closed

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

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
2.4600+0.0200 (+0.82%)
At close: 02:45PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Feb 20242.50002.50002.41002.42002.42003,748
16 Feb 20242.55002.56002.50002.50002.50003,163
15 Feb 20242.50502.55002.50502.55002.55008,748
14 Feb 20242.58002.60002.57002.60002.60008,414
13 Feb 20242.57502.57502.52002.57002.57006,492
12 Feb 20242.63002.63002.49502.51002.510055,598
09 Feb 20242.61002.67502.60002.67502.67504,710
08 Feb 20242.69002.73502.61002.73502.73502,033
07 Feb 20242.64002.69002.60002.69002.69003,511
06 Feb 20242.69002.69002.64002.64002.64001,161
05 Feb 20242.79502.79502.60502.65002.65007,979
02 Feb 20242.61502.80002.61502.79502.79508,492
01 Feb 20242.61002.79502.60002.68502.68508,047
31 Jan 20242.74002.74002.61002.61002.61006,409
30 Jan 20242.61002.73502.61002.73502.73502,189
29 Jan 20242.61002.79002.61002.61002.6100764
26 Jan 20242.67502.67502.61002.61002.61001,566
25 Jan 20242.56002.72502.56002.70002.70004,520
24 Jan 20242.74502.74502.59002.59502.59504,180
23 Jan 20242.75002.80002.62502.62502.625018,971
22 Jan 20242.85002.85002.85002.85002.85001,210
19 Jan 20242.86002.86002.75002.85002.8500572
18 Jan 20242.70002.84002.69502.75002.750024,010
17 Jan 20242.58002.75502.58002.71002.71007,086
16 Jan 20242.69502.69502.57502.65002.650010,369
15 Jan 20242.59502.69502.59502.69502.69505,179
12 Jan 20242.66502.66502.52002.65002.650032,711
11 Jan 20242.65002.79502.64502.64502.64505,467
10 Jan 20242.68502.83002.60002.65002.650015,813
09 Jan 20242.68002.77002.65002.68002.680035,914
08 Jan 20242.72002.72002.68002.71002.710010,741
05 Jan 20242.66502.70502.66502.70502.70502,728
04 Jan 20242.70002.90502.66002.70002.700022,168
03 Jan 20242.67502.72002.66502.72002.7200346
02 Jan 20242.79002.80002.73002.73002.73005,382
29 Dec 20232.71002.89502.71002.71002.710024,226
28 Dec 20232.61002.99502.61002.70502.705034,813
27 Dec 20232.65002.85002.60002.64502.645013,111
22 Dec 20232.65002.71002.65002.69002.690011,281
21 Dec 20232.66002.81002.66002.73002.73007,615
20 Dec 20232.70002.82002.70002.81002.810014,923
19 Dec 20232.69002.76002.67002.76002.760025,380
18 Dec 20232.83502.86502.78502.86502.865032,537
15 Dec 20232.66502.91002.65502.83502.835050,342
14 Dec 20232.99002.99002.75502.90002.900014,901
13 Dec 20232.69002.99002.65502.99002.99005,936
12 Dec 20232.69502.90002.66502.80002.80006,010
11 Dec 20233.00003.00002.62502.93502.935024,483
08 Dec 20232.70503.10002.61502.99502.995017,323
07 Dec 20232.73002.94002.73002.74502.74507,154
06 Dec 20232.81502.97502.70502.83002.830014,844
05 Dec 20232.71502.85502.71502.85502.8550518
04 Dec 20232.84002.90002.80002.80002.800015,443
01 Dec 20232.85002.97002.85002.85002.85007,958
30 Nov 20233.20003.20002.83002.87502.875031,959
29 Nov 20232.84003.20002.84003.20003.200031,900
28 Nov 20232.84003.12002.84002.84002.84004,169
27 Nov 20232.83002.84002.83002.84002.84001,475
24 Nov 20232.83002.90002.83002.90002.9000549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...