Skip to main content

Aker Carbon Capture ASA (OP: AKCCF )

0.6965 +0.0005 (+0.07%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.7650 0.7650 0.6700 0.6960 2,361 +0.04(+6.91%)
May 24, 2024 0.6700 0.6700 0.6510 0.6510 34,232 -0.06(-8.31%)
May 23, 2024 0.6874 0.7300 0.6677 0.7100 26,414 -0.02(-2.74%)
May 22, 2024 0.6873 0.7700 0.6873 0.7300 14,085 +0.05(+6.77%)
May 21, 2024 0.7125 0.7200 0.6837 0.6837 3,784 -0.01(-0.91%)
May 20, 2024 0.6200 0.6900 0.6200 0.6900 13,999 +0.02(+2.99%)
May 17, 2024 0.8000 0.8000 0.6600 0.6700 14,857 -0.03(-4.29%)
May 16, 2024 0.7699 0.7700 0.6416 0.7000 55,764 +0.01(+1.45%)
May 15, 2024 0.6900 0.6900 0.6850 0.6900 6,318 +0.00(+0.00%)
May 14, 2024 0.7549 0.7549 0.6776 0.6900 11,911 +0.00(+0.00%)
May 13, 2024 0.7000 0.7000 0.6665 0.6900 46,283 +0.02(+2.99%)
May 10, 2024 0.7150 0.7150 0.6700 0.6700 17,938 +0.03(+4.28%)
May 09, 2024 0.6900 0.7000 0.6400 0.6425 8,810 -0.06(-8.21%)
May 08, 2024 0.6544 0.7000 0.6544 0.7000 9,188 +0.07(+10.76%)
May 07, 2024 0.6320 0.6320 0.6320 0.6320 3,069 -0.03(-4.53%)
May 06, 2024 0.6233 0.7200 0.6233 0.6620 10,840 -0.02(-2.65%)
May 03, 2024 0.6800 0.6800 0.6265 0.6800 1,034 -0.01(-2.06%)
May 02, 2024 0.6611 0.6943 0.6520 0.6943 7,567 +0.00(+0.62%)
May 01, 2024 0.6617 0.6900 0.6233 0.6900 5,755 +0.03(+4.55%)
Apr 30, 2024 0.6950 0.6950 0.6233 0.6600 15,101 -0.04(-5.71%)
Apr 29, 2024 0.6411 0.7081 0.6231 0.7000 15,653 +0.08(+12.76%)
Apr 26, 2024 0.7100 0.7100 0.6200 0.6208 18,250 -0.03(-4.79%)
Apr 25, 2024 0.7000 0.7000 0.6128 0.6520 3,971 -0.02(-2.69%)
Apr 24, 2024 0.7335 0.7335 0.6700 0.6700 550 -0.00(-0.46%)
Apr 23, 2024 0.7000 0.7000 0.6491 0.6731 1,660 +0.00(+0.46%)
Apr 22, 2024 0.6650 0.7000 0.6409 0.6700 12,019 +0.06(+9.84%)
Apr 19, 2024 0.6700 0.6900 0.6100 0.6100 11,807 -0.07(-10.29%)
Apr 18, 2024 0.6506 0.7000 0.6506 0.6800 20,023 -0.01(-1.45%)
Apr 17, 2024 0.6900 0.6900 0.6900 0.6900 7,075 +0.00(+0.00%)
Apr 16, 2024 0.6813 0.6900 0.6542 0.6900 9,893 +0.03(+4.15%)
Apr 15, 2024 0.7550 0.7550 0.6625 0.6625 18,001 -0.03(-3.99%)
Apr 12, 2024 0.7200 0.7200 0.6900 0.6900 15,966 -0.03(-3.83%)
Apr 11, 2024 0.7500 0.7500 0.7150 0.7175 7,631 -0.02(-3.04%)
Apr 10, 2024 0.7300 0.7400 0.6779 0.7400 5,780 +0.01(+1.93%)
Apr 09, 2024 0.7600 0.7600 0.7260 0.7260 3,314 -0.01(-0.74%)
Apr 08, 2024 0.7700 0.7700 0.7049 0.7314 46,261 +0.01(+1.02%)
Apr 05, 2024 0.7850 0.7850 0.7200 0.7240 28,646 -0.01(-0.82%)
Apr 04, 2024 0.7300 0.7300 0.7300 0.7300 1,023 -0.02(-2.67%)
Apr 03, 2024 0.7200 0.7700 0.7105 0.7500 84,842 +0.03(+3.52%)
Apr 02, 2024 0.7850 0.7850 0.6712 0.7245 102,299 +0.14(+23.32%)
Apr 01, 2024 0.5950 0.6484 0.5300 0.5875 110,117 -0.14(-19.52%)
Mar 28, 2024 0.5950 0.7500 0.5600 0.7300 373,732 +0.19(+34.56%)
Mar 27, 2024 0.5450 0.5500 0.5400 0.5425 12,839 -0.00(-0.28%)
Mar 26, 2024 0.5211 0.5440 0.5211 0.5440 27,447 -0.01(-1.09%)
Mar 25, 2024 0.5190 0.5611 0.5184 0.5500 20,001 +0.06(+11.11%)
Mar 22, 2024 0.5721 0.5721 0.4950 0.4950 27,391 -0.03(-5.89%)
Mar 21, 2024 0.5700 0.5700 0.5100 0.5260 210,733 -0.04(-7.72%)
Mar 20, 2024 0.6200 0.6200 0.5433 0.5700 17,833 +0.00(+0.35%)
Mar 19, 2024 0.6301 0.6301 0.5680 0.5680 61,228 -0.08(-12.62%)
Mar 18, 2024 0.6500 0.6746 0.6300 0.6500 22,929 -0.02(-2.26%)
Mar 15, 2024 0.7250 0.7250 0.6333 0.6650 52,368 -0.09(-11.92%)
Mar 14, 2024 0.8000 0.8000 0.7550 0.7550 32,800 +0.02(+2.03%)
Mar 13, 2024 0.7760 0.8000 0.7400 0.7400 25,141 -0.02(-2.63%)
Mar 12, 2024 0.7415 0.8000 0.7415 0.7600 24,514 +0.03(+3.40%)
Mar 11, 2024 0.7900 0.7900 0.7300 0.7350 26,307 -0.03(-3.67%)
Mar 08, 2024 0.7996 0.7996 0.7625 0.7630 14,490 -0.03(-3.42%)
Mar 07, 2024 0.7866 0.7992 0.7800 0.7900 30,962 +0.01(+1.80%)
Mar 06, 2024 0.7750 0.7808 0.7750 0.7760 9,170 +0.02(+2.78%)
Mar 05, 2024 0.7866 0.7866 0.7550 0.7550 10,460 +0.02(+2.33%)
Mar 04, 2024 0.7449 0.7449 0.7320 0.7378 30,395 -0.03(-3.56%)
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.