UK Markets closed

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

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
8.52-0.28 (-3.18%)
At close: 04:07PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20228.809.188.468.528.5225,913
15 Aug 20228.908.908.368.808.8017,023
12 Aug 20228.508.988.508.888.8810,979
11 Aug 20228.929.188.028.828.8215,279
10 Aug 20228.429.268.408.908.9030,370
09 Aug 20228.568.868.228.388.3855,393
08 Aug 20228.549.068.548.868.8610,540
05 Aug 20229.009.288.868.868.8626,002
04 Aug 20229.029.388.889.009.0027,915
03 Aug 20229.789.968.769.089.0858,727
02 Aug 20229.229.809.229.789.782,635
01 Aug 20229.949.969.649.809.8012,808
29 Jul 20229.069.949.049.949.9415,556
28 Jul 20229.269.989.049.309.3015,654
27 Jul 20229.309.508.049.109.1030,371
26 Jul 20229.609.609.309.309.306,310
25 Jul 20229.829.829.289.289.288,169
22 Jul 20229.989.989.609.969.9620,066
21 Jul 202210.1510.159.629.749.7412,466
20 Jul 202210.0010.309.3010.1510.1524,958
19 Jul 20229.7010.009.6210.0010.009,741
18 Jul 202210.0510.059.569.589.5818,324
15 Jul 202210.0010.409.949.969.968,077
14 Jul 202210.6510.659.6210.3510.3511,789
13 Jul 202210.3010.7010.0510.7010.7018,795
12 Jul 202210.5010.7010.1010.4510.4512,763
11 Jul 202210.3510.8010.2010.8010.8010,250
08 Jul 202210.7011.3510.4010.8010.8012,251
07 Jul 202210.2010.7510.2010.6510.6513,806
06 Jul 202211.5011.5010.0010.1510.1525,541
05 Jul 202210.6511.2510.6511.1511.152,842
04 Jul 202210.5511.4510.5010.8510.8519,881
01 Jul 202210.7511.2010.1510.3510.3510,977
30 Jun 202211.6011.6010.6010.7010.7015,027
29 Jun 202211.0011.7510.9511.1511.1525,402
28 Jun 202212.0012.0011.4011.7511.7516,677
27 Jun 202212.0512.0510.9511.2011.2031,253
24 Jun 202212.1012.1011.5512.0512.0520,728
23 Jun 202212.0512.8012.0012.4012.4015,892
22 Jun 202212.0012.3511.3512.0012.0015,063
21 Jun 202211.6512.8511.6512.8512.8550,039
20 Jun 202211.9511.9511.2011.4511.4521,817
17 Jun 202211.6512.0011.1011.9511.9535,480
16 Jun 202212.0012.0011.1011.3011.3021,824
15 Jun 202211.1012.2011.1011.6511.6516,842
14 Jun 202211.8012.7511.0511.5011.5030,220
13 Jun 202212.2512.2511.2011.8011.8056,072
10 Jun 202213.8013.8011.5012.3012.3072,063
09 Jun 202213.8514.4512.5013.8013.80155,768
08 Jun 202212.6513.5512.6513.2013.20122,006
07 Jun 202211.2013.7511.2012.3012.30138,915
03 Jun 202211.7511.7510.9011.0011.0072,522
02 Jun 202212.3013.0010.5011.8011.80136,417
01 Jun 202213.9514.0011.3513.0513.05248,710
31 May 202213.0015.5012.2015.0015.00486,658
30 May 20229.3612.009.3611.8511.85209,225
25 May 20229.329.728.769.209.2083,178
24 May 202210.1010.809.069.329.3296,994
23 May 202213.2513.2510.0010.1010.1081,255
20 May 202212.0513.9011.0012.1012.10179,051
19 May 202212.5515.8010.2011.6011.60518,071
18 May 20229.2013.509.2012.1012.10445,535
17 May 20226.2010.356.209.109.10383,589
16 May 20226.446.966.006.106.1042,060
12 May 20226.526.746.126.446.4447,740
11 May 20227.307.646.646.966.9633,718
10 May 20227.487.486.727.307.3022,076
09 May 20227.027.727.007.487.488,039
06 May 20228.048.307.007.727.7279,524
05 May 20228.308.328.088.228.2214,681
04 May 20228.068.388.048.288.2820,358
03 May 20228.608.608.048.388.3813,215
02 May 20228.688.688.248.588.588,196
29 Apr 20228.729.008.228.688.6831,767
28 Apr 20228.948.948.208.668.6642,609
27 Apr 20229.169.168.588.948.9424,194
26 Apr 20229.109.388.508.908.9044,396
25 Apr 20229.829.869.009.169.1639,960
22 Apr 20229.6810.159.629.829.8246,145
21 Apr 202210.3010.309.789.889.8817,629
20 Apr 202210.2010.309.7410.3010.3028,293
19 Apr 202210.3010.309.6610.1010.1050,182
13 Apr 202211.5511.5510.0510.3010.3070,593
12 Apr 202212.3512.6011.3511.5511.5548,066
11 Apr 202213.2513.2511.9012.3512.3528,133
08 Apr 202213.0513.7512.5012.9012.9044,777
07 Apr 202212.8013.3512.8013.0513.0543,579
06 Apr 202212.9013.1012.5012.8012.8022,738
05 Apr 202212.6513.1511.0012.7512.7581,892
04 Apr 202213.1513.2512.5012.7012.7049,375
01 Apr 202213.2513.2512.4513.0513.0598,460
31 Mar 202212.8013.8012.0013.2513.2595,031
30 Mar 202212.2012.9512.2012.7012.7065,575
29 Mar 202213.0513.5512.0512.2012.2085,131
28 Mar 202211.8513.5011.5512.9512.95176,315
25 Mar 202213.9514.6011.5012.0512.05249,391
24 Mar 202216.0017.7013.6513.8513.85227,953
23 Mar 202218.7519.4013.1015.0015.00632,440
22 Mar 202215.2519.6515.2518.2018.20669,695
21 Mar 202210.6014.1010.6014.1014.10501,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...