Skip to main content
P/F Atlantic Petroleum (CPH:ATLA.DKK)
Denmark flag Denmark · Delayed Price · Currency is DKK
7.32
+0.12 (1.67%)
Apr 29, 2026, 2:32 PM CET

P/F Atlantic Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.107.507.107.207.201.69%43,653
Apr 27, 20267.067.506.867.087.083.51%69,546
Apr 24, 20267.607.766.746.846.84-6.56%71,363
Apr 23, 20267.208.027.107.327.324.57%127,285
Apr 22, 20266.807.246.587.007.002.94%93,279
Apr 21, 20267.007.206.606.806.80-2.86%60,797
Apr 20, 20267.007.547.007.007.0010.76%179,854
Apr 17, 20267.007.066.306.326.32-10.73%174,540
Apr 16, 20267.487.906.927.087.08-5.09%125,817
Apr 15, 20268.108.107.427.467.46-9.02%145,807
Apr 14, 20268.768.767.728.208.20-4.87%143,224
Apr 13, 20268.289.288.228.628.6221.07%313,233
Apr 10, 20267.327.406.987.127.12-1.93%82,021
Apr 9, 20266.767.746.767.267.2611.35%263,939
Apr 8, 20266.906.906.126.526.52-29.74%338,578
Apr 7, 20268.729.708.729.289.2810.48%199,931
Apr 1, 20268.408.647.188.408.40-9.48%257,026
Mar 31, 202610.4010.408.529.289.28-11.62%180,087
Mar 30, 20267.9211.857.9210.5010.5034.96%691,391
Mar 27, 20268.248.507.447.787.78-0.77%121,144
Mar 26, 20267.388.206.507.847.8415.29%417,956
Mar 25, 20268.208.225.706.806.80-23.77%475,191
Mar 24, 202610.9011.058.128.928.92-17.41%376,573
Mar 23, 202614.5015.009.4210.8010.80-16.60%474,329
Mar 20, 202614.0016.5012.2012.9512.95-6.50%556,063
Mar 19, 202613.5014.4511.5013.8513.8523.66%764,744
Mar 18, 202614.9014.9010.3011.2011.20-25.58%724,076
Mar 17, 202618.0019.0014.9015.0515.05-13.51%396,036
Mar 16, 202617.1021.0015.0017.4017.408.07%877,642
Mar 13, 202614.3521.1010.0516.1016.1016.25%2,138,299
Mar 12, 20269.6415.009.5213.8513.8562.94%1,636,526
Mar 11, 20267.969.407.968.508.506.78%350,847
Mar 10, 20269.609.607.447.967.96-19.60%512,967
Mar 9, 20268.7811.558.329.909.9041.83%849,574
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