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

Aker Carbon Capture ASA (OP: AKCCF )

0.6874 -0.0426 (-5.84%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Feb 28, 2023 1.525 1.530 1.430 1.530 9,823 +0.09(+6.24%)
Feb 27, 2023 1.440 1.468 1.440 1.440 2,890 -0.02(-1.36%)
Feb 24, 2023 1.445 1.460 1.430 1.460 7,475 +0.01(+1.03%)
Feb 23, 2023 1.454 1.454 1.445 1.445 1,275 +0.01(+0.35%)
Feb 22, 2023 1.480 1.490 1.440 1.440 23,850 -0.07(-4.95%)
Feb 21, 2023 1.500 1.570 1.485 1.515 30,908 +0.07(+5.21%)
Feb 17, 2023 1.470 1.470 1.430 1.440 9,877 -0.03(-2.35%)
Feb 16, 2023 1.500 1.500 1.462 1.475 7,755 -0.04(-2.67%)
Feb 15, 2023 1.490 1.560 1.490 1.515 17,008 +0.02(+1.41%)
Feb 14, 2023 1.510 1.518 1.494 1.494 12,347 -0.06(-4.14%)
Feb 13, 2023 1.500 1.580 1.500 1.558 13,850 +0.07(+4.60%)
Feb 10, 2023 1.510 1.530 1.450 1.490 24,383 -0.03(-1.97%)
Feb 09, 2023 1.540 1.600 1.510 1.520 99,225 +0.03(+2.36%)
Feb 08, 2023 1.505 1.505 1.485 1.485 803 +0.01(+0.67%)
Feb 07, 2023 1.464 1.480 1.450 1.475 8,894 -0.11(-7.23%)
Feb 06, 2023 1.570 1.590 1.520 1.590 16,396 -0.03(-1.85%)
Feb 03, 2023 1.590 1.630 1.470 1.620 14,548 +0.00(+0.00%)
Feb 02, 2023 1.620 1.640 1.560 1.620 50,458 +0.08(+5.52%)
Feb 01, 2023 1.530 1.610 1.520 1.535 53,130 +0.06(+3.73%)
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%)
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.