Aker Carbon Capture ASA (OP: AKCCF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	0.5995	0.6000	0.5700	0.5745	62,393	-0.03(-4.90%)
Oct 29, 2024	0.5784	0.6041	0.5784	0.6041	21,107	+0.02(+4.28%)
Oct 28, 2024	0.5510	0.5793	0.5510	0.5793	18,706	+0.01(+1.63%)
Oct 25, 2024	0.5600	0.5700	0.5600	0.5700	9,000	+0.00(+0.00%)
Oct 24, 2024	0.5700	0.5700	0.5382	0.5700	2,036	+0.00(+0.18%)
Oct 23, 2024	0.5690	0.5800	0.5600	0.5690	7,790	+0.03(+5.37%)
Oct 22, 2024	0.5619	0.5700	0.5400	0.5400	3,700	-0.05(-8.47%)
Oct 21, 2024	0.6000	0.6034	0.5900	0.5900	5,367	+0.02(+3.02%)
Oct 18, 2024	0.5731	0.6133	0.5607	0.5727	4,850	+0.00(+0.58%)
Oct 17, 2024	0.5700	0.5700	0.5694	0.5694	9,000	+0.04(+7.35%)
Oct 16, 2024	0.5304	0.5304	0.5304	0.5304	605	-0.01(-2.05%)
Oct 15, 2024	0.5400	0.5590	0.5300	0.5415	40,204	+0.00(+0.28%)
Oct 11, 2024				0.5400	63	-0.03(-5.26%)
Oct 10, 2024	0.5600	0.5700	0.5400	0.5700	22,663	+0.02(+3.64%)
Oct 09, 2024	0.5600	0.5750	0.5300	0.5500	43,308	-0.01(-1.79%)
Oct 08, 2024	0.5800	0.6098	0.5600	0.5600	38,829	-0.06(-9.21%)
Oct 07, 2024	0.5779	0.6188	0.5506	0.6168	6,913	+0.03(+4.51%)
Oct 04, 2024	0.5902	0.5902	0.5902	0.5902	500	+0.00(+0.03%)
Oct 03, 2024	0.5499	0.5900	0.5499	0.5900	4,950	+0.01(+1.72%)
Oct 02, 2024	0.5621	0.6000	0.5621	0.5800	10,812	-0.00(-0.36%)
Oct 01, 2024	0.5821	0.5821	0.5821	0.5821	200	-0.03(-4.42%)
Sep 27, 2024				0.6090	48	+0.02(+3.22%)
Sep 26, 2024	0.5900	0.5900	0.5900	0.5900	1,995	+0.01(+2.25%)
Sep 25, 2024	0.5716	0.6012	0.5716	0.5770	2,325	-0.01(-1.01%)
Sep 24, 2024	0.6061	0.6066	0.5829	0.5829	7,599	+0.00(+0.48%)
Sep 23, 2024	0.5936	0.5991	0.5801	0.5801	14,719	-0.02(-3.16%)
Sep 19, 2024				0.5990	0	+0.01(+1.08%)
Sep 18, 2024	0.5926	0.5926	0.5926	0.5926	150	+0.01(+2.35%)
Sep 17, 2024	0.5571	0.5989	0.5571	0.5790	13,750	+0.01(+1.58%)
Sep 16, 2024	0.5610	0.5700	0.5610	0.5700	10,202	+0.01(+1.79%)
Sep 13, 2024	0.5600	0.5600	0.5499	0.5600	13,662	+0.04(+7.61%)
Sep 12, 2024	0.5160	0.5300	0.5160	0.5204	2,278	-0.00(-0.78%)
Sep 11, 2024	0.5359	0.5359	0.5100	0.5245	22,611	+0.00(+0.87%)
Sep 10, 2024	0.5100	0.5400	0.5100	0.5200	12,600	-0.02(-2.80%)
Sep 06, 2024				0.5350	0	-0.00(-0.56%)
Sep 05, 2024	0.5300	0.5580	0.5234	0.5380	24,200	+0.01(+1.51%)
Sep 04, 2024	0.5400	0.5400	0.5300	0.5300	5,920	-0.03(-5.36%)
Sep 03, 2024	0.5600	0.5675	0.5600	0.5600	16,100	+0.02(+3.30%)
Aug 30, 2024	0.5400	0.5421	0.5400	0.5421	1,117	-0.01(-1.44%)
Aug 29, 2024	0.5900	0.5900	0.5500	0.5500	1,548	-0.03(-5.17%)
Aug 28, 2024	0.5667	0.5810	0.5410	0.5800	5,985	-0.04(-7.10%)
Aug 27, 2024	0.5676	0.6250	0.5541	0.6243	30,443	+0.03(+5.89%)
Aug 26, 2024	0.5800	0.6240	0.5800	0.5896	9,854	+0.03(+5.29%)
Aug 23, 2024	0.5700	0.5700	0.5600	0.5600	15,250	-0.02(-3.08%)
Aug 22, 2024	0.5550	0.5778	0.5501	0.5778	18,220	-0.01(-1.90%)
Aug 21, 2024	0.5614	0.5990	0.5614	0.5890	800	-0.01(-1.83%)
Aug 20, 2024	0.6000	0.6000	0.6000	0.6000	235	+0.00(+0.00%)
Aug 19, 2024	0.5599	0.6000	0.5599	0.6000	10,350	+0.04(+8.11%)
Aug 16, 2024	0.5600	0.5600	0.5550	0.5550	15,000	-0.03(-5.93%)
Aug 15, 2024	0.5775	0.5996	0.5550	0.5900	5,033	+0.01(+1.06%)
Aug 14, 2024	0.5838	0.5838	0.5838	0.5838	3,271	-0.04(-6.52%)
Aug 13, 2024	0.5842	0.6245	0.5842	0.6245	740	+0.05(+9.56%)
Aug 12, 2024	0.6000	0.6030	0.5315	0.5700	76,430	-0.00(-0.70%)
Aug 09, 2024	0.5515	0.5740	0.5515	0.5740	9,124	+0.03(+5.73%)
Aug 08, 2024	0.5429	0.5429	0.5429	0.5429	7,030	-0.09(-13.81%)
Aug 07, 2024	0.6000	0.6299	0.5603	0.6299	25,035	-0.00(-0.02%)
Aug 06, 2024	0.6299	0.6300	0.6240	0.6300	9,880	+0.11(+22.33%)
Aug 05, 2024	0.5715	0.5715	0.5150	0.5150	1,700	-0.06(-10.04%)
Aug 02, 2024	0.5725	0.5725	0.5725	0.5725	847	-0.02(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.