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 (%)
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%)
Mar 01, 2024 0.7500 0.7650 0.7500 0.7650 19,875 -0.00(-0.52%)
Feb 29, 2024 0.7600 0.7752 0.7600 0.7690 26,483 +0.02(+2.53%)
Feb 28, 2024 0.7800 0.7800 0.7350 0.7500 18,561 -0.01(-1.32%)
Feb 27, 2024 0.7301 0.7600 0.7300 0.7600 43,835 +0.01(+1.33%)
Feb 26, 2024 0.7350 0.7500 0.7100 0.7500 93,407 -0.02(-2.09%)
Feb 23, 2024 0.7700 0.7750 0.7600 0.7660 56,315 -0.07(-8.26%)
Feb 22, 2024 0.8400 0.8600 0.8250 0.8350 23,692 -0.04(-4.46%)
Feb 21, 2024 0.8700 0.8750 0.8650 0.8740 6,880 -0.00(-0.11%)
Feb 20, 2024 0.8999 0.9000 0.8700 0.8750 49,291 -0.04(-3.85%)
Feb 16, 2024 0.9300 0.9400 0.9100 0.9100 13,737 -0.01(-1.09%)
Feb 15, 2024 0.8999 0.9300 0.8999 0.9200 13,661 -0.01(-0.65%)
Feb 14, 2024 0.9400 0.9400 0.9100 0.9260 19,455 -0.01(-1.51%)
Feb 13, 2024 0.9400 0.9490 0.9400 0.9402 12,136 -0.06(-5.98%)
Feb 12, 2024 0.9613 1.020 0.9613 1.000 40,074 +0.03(+3.09%)
Feb 09, 2024 0.9500 0.9950 0.9500 0.9700 132,578 +0.00(+0.00%)
Feb 08, 2024 0.9700 0.9700 0.9700 0.9700 376 -0.01(-0.51%)
Feb 07, 2024 0.9750 0.9750 0.9700 0.9750 16,000 -0.02(-2.01%)
Feb 06, 2024 0.9800 0.9950 0.9775 0.9950 111,247 +0.01(+0.90%)
Feb 05, 2024 1.000 1.016 0.9861 0.9861 3,900 -0.01(-1.39%)
Feb 02, 2024 0.9904 1.000 0.9800 1.000 6,070 -0.05(-4.74%)
Feb 01, 2024 1.000 1.050 1.000 1.050 7,237 +0.06(+6.58%)
Jan 31, 2024 1.000 1.020 0.9850 0.9850 1,491 -0.00(-0.30%)
Jan 30, 2024 1.000 1.000 0.9800 0.9880 2,655 +0.01(+0.82%)
Jan 29, 2024 0.9990 1.005 0.9800 0.9800 18,221 -0.02(-2.03%)
Jan 26, 2024 1.020 1.020 1.000 1.000 725 +0.02(+2.07%)
Jan 25, 2024 0.9888 0.9900 0.9800 0.9800 41,782 -0.01(-1.01%)
Jan 24, 2024 1.020 1.040 0.9900 0.9900 15,490 -0.06(-5.71%)
Jan 23, 2024 1.100 1.100 1.050 1.050 10,352 +0.00(+0.00%)
Jan 22, 2024 1.040 1.080 1.040 1.050 2,675 -0.03(-2.60%)
Jan 19, 2024 1.070 1.090 1.050 1.078 22,901 +0.02(+1.70%)
Jan 18, 2024 1.130 1.130 1.030 1.060 54,571 +0.01(+0.95%)
Jan 17, 2024 1.055 1.070 1.050 1.050 9,500 -0.05(-4.55%)
Jan 16, 2024 1.120 1.120 1.100 1.100 44,488 -0.06(-5.17%)
Jan 12, 2024 1.160 1.180 1.160 1.160 8,276 +0.01(+0.87%)
Jan 11, 2024 1.150 1.170 1.150 1.150 4,504 -0.10(-8.00%)
Jan 10, 2024 1.160 1.280 1.140 1.250 15,351 +0.10(+8.70%)
Jan 09, 2024 1.150 1.165 1.150 1.150 5,100 -0.02(-1.71%)
Jan 08, 2024 1.170 1.170 1.130 1.170 16,760 -0.01(-1.02%)
Jan 05, 2024 1.160 1.182 1.160 1.182 3,115 -0.02(-1.50%)
Jan 04, 2024 1.180 1.210 1.180 1.200 2,670 +0.04(+3.90%)
Jan 03, 2024 1.180 1.180 1.130 1.155 13,141 -0.08(-6.15%)
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.