Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.7164 -0.0136 (-1.86%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.470 1.490 1.460 1.480 10,345 +0.02(+1.37%)
Jan 30, 2023 1.510 1.510 1.460 1.460 7,609 +0.02(+1.46%)
Jan 27, 2023 1.436 1.460 1.436 1.439 4,008 -0.00(-0.07%)
Jan 26, 2023 1.450 1.450 1.426 1.440 1,614 +0.04(+2.86%)
Jan 25, 2023 1.400 1.400 1.374 1.400 9,902 -0.01(-0.71%)
Jan 24, 2023 1.380 1.420 1.380 1.410 5,537 +0.04(+2.92%)
Jan 23, 2023 1.330 1.390 1.330 1.370 17,480 +0.01(+1.00%)
Jan 20, 2023 1.350 1.357 1.300 1.357 23,448 -0.01(-0.99%)
Jan 19, 2023 1.400 1.400 1.360 1.370 7,841 -0.03(-2.42%)
Jan 18, 2023 1.384 1.440 1.375 1.404 32,176 +0.05(+4.00%)
Jan 17, 2023 1.360 1.455 1.345 1.350 134,687 -0.03(-2.17%)
Jan 13, 2023 1.356 1.400 1.356 1.380 2,810 +0.03(+2.22%)
Jan 12, 2023 1.350 1.360 1.335 1.350 13,390 +0.05(+3.85%)
Jan 11, 2023 1.275 1.300 1.275 1.300 8,850 +0.02(+1.79%)
Jan 10, 2023 1.260 1.277 1.260 1.277 1,100 +0.05(+3.83%)
Jan 09, 2023 1.273 1.300 1.230 1.230 4,215 +0.01(+0.82%)
Jan 06, 2023 1.180 1.220 1.170 1.220 4,135 -0.07(-5.42%)
Jan 05, 2023 1.160 1.290 1.160 1.290 7,531 +0.05(+4.23%)
Jan 04, 2023 1.200 1.238 1.190 1.238 12,941 +0.08(+6.68%)
Jan 03, 2023 1.330 1.330 1.160 1.160 5,727 +0.01(+0.87%)
Dec 30, 2022 1.170 1.172 1.150 1.150 12,690 -0.03(-2.13%)
Dec 29, 2022 1.150 1.175 1.110 1.175 6,423 +0.01(+0.43%)
Dec 28, 2022 1.190 1.190 1.161 1.170 26,733 -0.04(-3.31%)
Dec 27, 2022 1.180 1.210 1.120 1.210 3,016 +0.01(+0.83%)
Dec 23, 2022 1.180 1.200 1.180 1.200 4,475 +0.00(+0.18%)
Dec 22, 2022 1.120 1.198 1.120 1.198 2,967 +0.01(+0.51%)
Dec 21, 2022 1.160 1.230 1.160 1.192 5,290 +0.00(+0.32%)
Dec 20, 2022 1.180 1.200 1.180 1.188 10,270 -0.00(-0.17%)
Dec 19, 2022 1.190 1.190 1.180 1.190 3,845 +0.04(+3.48%)
Dec 16, 2022 1.140 1.150 1.140 1.150 3,340 +0.02(+1.90%)
Dec 15, 2022 1.150 1.150 1.050 1.129 8,420 -0.06(-5.24%)
Dec 14, 2022 1.210 1.210 1.180 1.191 2,628 +0.04(+3.44%)
Dec 13, 2022 1.190 1.190 1.141 1.151 11,467 +0.06(+5.73%)
Dec 12, 2022 1.100 1.100 1.070 1.089 7,810 +0.01(+0.83%)
Dec 09, 2022 1.080 1.100 1.050 1.080 10,500 +0.01(+0.93%)
Dec 08, 2022 1.070 1.095 1.050 1.070 16,535 -0.04(-3.60%)
Dec 07, 2022 1.065 1.110 1.065 1.110 4,200 +0.05(+4.72%)
Dec 06, 2022 1.080 1.080 1.060 1.060 13,808 -0.04(-3.65%)
Dec 05, 2022 1.170 1.190 1.100 1.100 5,525 -0.11(-8.92%)
Dec 02, 2022 1.130 1.208 1.130 1.208 2,605 +0.02(+1.50%)
Dec 01, 2022 1.135 1.190 1.135 1.190 2,798 +0.10(+9.17%)
Nov 30, 2022 1.120 1.120 1.090 1.090 3,445 -0.02(-1.80%)
Nov 29, 2022 1.110 1.120 1.090 1.110 5,400 -0.05(-4.31%)
Nov 28, 2022 1.170 1.190 1.150 1.160 30,900 -0.08(-6.62%)
Nov 25, 2022 1.230 1.242 1.230 1.242 18,420 +0.08(+7.09%)
Nov 23, 2022 1.150 1.170 1.130 1.160 20,502 +0.02(+1.89%)
Nov 22, 2022 1.130 1.150 1.110 1.139 1,663 +0.02(+1.65%)
Nov 21, 2022 1.090 1.150 1.090 1.120 3,104 -0.04(-3.57%)
Nov 18, 2022 1.161 1.161 1.161 1.161 1,120 +0.08(+7.55%)
Nov 17, 2022 1.100 1.120 1.080 1.080 21,041 -0.03(-2.79%)
Nov 16, 2022 1.200 1.200 1.100 1.111 16,820 -0.12(-9.67%)
Nov 15, 2022 1.250 1.270 1.230 1.230 10,464 +0.00(+0.00%)
Nov 14, 2022 1.247 1.247 1.220 1.230 3,971 -0.00(-0.18%)
Nov 11, 2022 1.200 1.232 1.200 1.232 5,702 +0.08(+7.15%)
Nov 10, 2022 1.151 1.180 1.150 1.150 6,023 +0.01(+0.88%)
Nov 09, 2022 1.090 1.140 1.090 1.140 1,534 -0.09(-7.14%)
Nov 08, 2022 1.240 1.240 1.228 1.228 3,515 -0.00(-0.20%)
Nov 07, 2022 1.240 1.240 1.180 1.230 6,049 +0.05(+4.09%)
Nov 04, 2022 1.180 1.220 1.160 1.182 12,017 +0.06(+5.51%)
Nov 03, 2022 1.100 1.120 1.060 1.120 58,625 -0.05(-4.68%)
Nov 02, 2022 1.250 1.250 1.170 1.175 4,610 -0.03(-2.89%)
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.