Aker Carbon Capture ASA (OP: AKCCF )

0.5618 -0.0127 (-2.21%)
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.