Skip to main content
P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark flag Denmark · Delayed Price · Currency is DKK
9.80
+2.82 (40.40%)
Mar 9, 2026, 2:57 PM CET

P/F Atlantic Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.7811.558.329.28-32.95%538,966
Mar 6, 20266.787.826.306.986.987.38%361,041
Mar 5, 20264.726.984.726.506.5039.48%555,344
Mar 4, 202610.4511.304.324.664.66-51.86%1,089,923
Mar 3, 20264.4617.954.469.689.68132.69%2,161,231
Mar 2, 20262.994.992.994.164.1658.78%571,704
Feb 27, 20262.342.702.342.622.621.55%36,619
Feb 26, 20262.482.582.412.582.58-6,397
Feb 25, 20262.702.892.322.582.58-4.44%46,407
Feb 24, 20262.482.802.402.702.709.31%29,428
Feb 23, 20262.853.002.402.472.47-9.85%43,257
Feb 20, 20262.482.752.482.742.7411.38%63,145
Feb 19, 20262.482.482.452.462.460.41%42,177
Feb 18, 20262.312.452.312.452.45-0.81%3,371
Feb 17, 20262.302.472.302.472.477.39%10,439
Feb 16, 20262.312.312.302.302.30-0.43%1,802
Feb 13, 20262.482.482.312.312.31-4.55%977
Feb 12, 20262.432.432.322.422.424.76%4,012
Feb 11, 20262.482.482.312.312.31-3.75%2,166
Feb 10, 20262.362.472.362.402.402.56%5,584
Feb 9, 20262.342.422.342.342.341.30%547
Feb 6, 20262.332.342.312.312.31-0.86%2,005
Feb 5, 20262.302.342.302.332.33-1.27%976
Feb 4, 20262.372.372.362.362.36-0.42%4,844
Feb 3, 20262.432.442.372.372.37-2.47%5,253
Feb 2, 20262.452.452.372.432.43-1.22%6,760
Jan 30, 20262.452.462.382.462.460.41%1,395
Jan 29, 20262.462.462.382.452.45-8,219
Jan 28, 20262.392.462.392.452.452.94%3,045
Jan 27, 20262.432.482.372.382.38-2.06%10,253
Jan 26, 20262.502.502.372.432.430.41%2,341
Jan 23, 20262.362.422.362.422.421.26%1,297
Jan 22, 20262.362.442.362.392.39-2.85%2,995
Jan 21, 20262.332.462.332.462.465.58%6,233
Jan 20, 20262.312.332.312.332.33-2.92%56
Jan 19, 20262.412.452.402.402.40-6,039
Jan 16, 20262.422.442.402.402.400.42%3,810
Jan 15, 20262.392.402.382.392.39-2.45%4,083
Jan 14, 20262.502.502.302.452.45-2.00%73,630
Jan 13, 20262.322.502.312.502.504.17%47,687
Jan 12, 20262.482.482.322.402.40-0.83%23,833
Jan 9, 20262.312.422.312.422.420.41%1,926
Jan 8, 20262.412.422.412.412.41-618
Jan 7, 20262.422.472.332.412.41-0.41%4,061
Jan 6, 20262.412.422.412.422.42-2.02%38
Jan 5, 20262.502.502.402.472.471.65%14,934
Jan 2, 20262.402.442.402.432.436.11%10,650
Dec 30, 20252.282.352.282.292.29-4.18%3,170
Dec 29, 20252.312.392.282.392.393.46%14,479
Dec 23, 20252.282.312.282.312.31-2,412
Dec 22, 20252.422.422.312.312.31-369
Dec 19, 20252.312.312.302.312.31-0.43%1,172
Dec 18, 20252.302.422.302.322.320.87%565
Dec 17, 20252.312.352.292.302.300.88%2,057
Dec 16, 20252.302.302.282.282.28-0.87%11,833
Dec 15, 20252.302.302.272.302.30-2.13%28,729
Dec 12, 20252.352.352.322.352.35-0.84%3,615
Dec 11, 20252.312.492.312.372.37-5.20%15,110
Dec 10, 20252.352.502.312.502.503.73%14,475
Dec 9, 20252.342.432.272.412.41-0.82%6,222
Dec 8, 20252.402.432.402.432.432.10%26,663
Dec 5, 20252.372.452.372.382.38-3.25%2,179
Dec 4, 20252.332.482.332.462.46-5,282
Dec 3, 20252.542.542.312.462.46-3.15%2,278
Dec 2, 20252.542.542.272.542.5410.43%449
Dec 1, 20252.482.482.272.302.30-3.77%19,607
Nov 28, 20252.542.542.332.392.39-4.40%9,944
Nov 27, 20252.402.552.352.502.504.17%13,967
Nov 26, 20252.332.402.332.402.40-1.23%115
Nov 25, 20252.212.432.212.432.437.52%5,189
Nov 24, 20252.322.322.262.262.26-4.24%4,901
Nov 21, 20252.382.382.362.362.36-0.84%130
Nov 20, 20252.372.512.322.382.38-3.25%3,113
Nov 19, 20252.392.522.322.462.462.93%9,198
Nov 18, 20252.422.422.322.392.39-1.24%9,808
Nov 17, 20252.322.422.322.422.42-5,220
Nov 13, 20252.402.472.402.422.421.68%10,812
Nov 12, 20252.362.632.252.382.38-7.39%25,337
Nov 11, 20252.582.602.322.572.57-0.39%18,470
Nov 10, 20252.402.582.402.582.587.50%3,630
Nov 7, 20252.412.412.402.402.401.27%2,240
Nov 6, 20252.352.602.352.372.37-2.07%2,857
Nov 5, 20252.602.622.422.422.42-5.84%22,396
Nov 4, 20252.602.602.472.572.572.80%9,834
Nov 3, 20252.252.622.252.502.506.84%24,907
Oct 31, 20252.452.452.332.342.34-4.49%543
Oct 30, 20252.502.502.452.452.45-2,259
Oct 29, 20252.292.502.292.452.452.51%32,071
Oct 28, 20252.322.392.322.392.39-2.45%800
Oct 27, 20252.372.452.332.452.45-15,805
Oct 24, 20252.492.502.372.452.45-1.61%14,289
Oct 23, 20252.372.502.372.492.493.75%23,433
Oct 22, 20252.492.502.402.402.40-8,661
Oct 21, 20252.402.402.402.402.40-2.04%100
Oct 20, 20252.472.472.452.452.45-0.41%8,496
Oct 17, 20252.372.462.342.462.463.80%9,057
Oct 16, 20252.252.442.252.372.370.85%13,584
Oct 15, 20252.362.362.252.352.35-0.42%16,319
Oct 14, 20252.362.362.352.362.36-0.42%10,646
Oct 13, 20252.372.372.362.372.37-3.66%11,915