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

Aker Carbon Capture ASA (OP: AKCCF )

0.6510 -0.0590 (-8.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 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 (%)
Sep 30, 2022 1.300 1.300 1.270 1.300 5,470 +0.03(+2.36%)
Sep 29, 2022 1.280 1.307 1.251 1.270 5,975 -0.03(-2.31%)
Sep 28, 2022 1.300 1.329 1.300 1.300 7,000 +0.00(+0.00%)
Sep 27, 2022 1.370 1.390 1.300 1.300 9,526 -0.08(-5.80%)
Sep 26, 2022 1.220 1.440 1.220 1.380 17,508 +0.01(+0.73%)
Sep 23, 2022 1.390 1.390 1.290 1.370 33,418 -0.08(-5.52%)
Sep 22, 2022 1.420 1.510 1.410 1.450 5,612 -0.06(-3.97%)
Sep 21, 2022 1.560 1.560 1.510 1.510 11,417 -0.03(-2.27%)
Sep 20, 2022 1.570 1.580 1.510 1.545 6,725 -0.12(-7.49%)
Sep 19, 2022 1.630 1.720 1.545 1.670 7,214 -0.01(-0.60%)
Sep 16, 2022 1.680 1.718 1.680 1.680 13,355 -0.03(-1.75%)
Sep 15, 2022 1.768 1.770 1.710 1.710 9,312 -0.14(-7.57%)
Sep 14, 2022 1.770 1.850 1.770 1.850 3,207 +0.09(+5.35%)
Sep 13, 2022 1.800 1.800 1.756 1.756 2,705 -0.04(-2.44%)
Sep 12, 2022 1.950 1.990 1.800 1.800 7,094 -0.18(-9.09%)
Sep 09, 2022 1.919 1.999 1.800 1.980 8,269 +0.05(+2.59%)
Sep 08, 2022 1.795 1.930 1.720 1.930 5,610 -0.07(-3.50%)
Sep 07, 2022 1.970 2.000 1.970 2.000 550 +0.00(+0.00%)
Sep 06, 2022 2.070 2.070 2.000 2.000 3,270 -0.05(-2.44%)
Sep 02, 2022 2.050 2.050 2.050 2.050 2,523 -0.02(-0.99%)
Sep 01, 2022 2.120 2.120 2.051 2.071 13,784 -0.05(-2.38%)
Aug 31, 2022 2.121 2.121 2.121 2.121 410 -0.00(-0.19%)
Aug 30, 2022 2.200 2.200 2.100 2.125 3,014 -0.15(-6.80%)
Aug 29, 2022 2.250 2.280 2.200 2.280 14,519 +0.01(+0.26%)
Aug 26, 2022 2.274 2.274 2.274 2.274 304 -0.03(-1.13%)
Aug 25, 2022 2.325 2.325 2.300 2.300 3,307 +0.08(+3.51%)
Aug 24, 2022 2.250 2.250 2.222 2.222 1,139 -0.03(-1.24%)
Aug 23, 2022 2.270 2.290 2.250 2.250 985 +0.00(+0.00%)
Aug 22, 2022 2.280 2.280 2.200 2.250 9,937 -0.05(-2.29%)
Aug 19, 2022 2.350 2.500 2.222 2.303 9,811 -0.19(-7.52%)
Aug 18, 2022 2.500 2.500 2.420 2.490 3,353 +0.12(+5.02%)
Aug 17, 2022 2.500 2.530 2.300 2.371 11,990 -0.13(-5.16%)
Aug 16, 2022 2.490 2.501 2.490 2.500 891 -0.12(-4.58%)
Aug 15, 2022 2.340 2.620 2.340 2.620 4,938 -0.01(-0.38%)
Aug 12, 2022 2.500 2.630 2.420 2.630 6,348 +0.14(+5.62%)
Aug 11, 2022 2.500 2.500 2.442 2.490 6,654 +0.03(+1.22%)
Aug 10, 2022 2.440 2.500 2.440 2.460 8,864 +0.02(+0.82%)
Aug 09, 2022 2.440 2.440 2.410 2.440 2,930 +0.04(+1.67%)
Aug 08, 2022 2.310 2.440 2.310 2.400 19,810 +0.08(+3.45%)
Aug 05, 2022 2.310 2.347 2.272 2.320 2,377 -0.03(-1.28%)
Aug 04, 2022 2.410 2.410 2.290 2.350 6,928 -0.05(-2.08%)
Aug 03, 2022 2.410 2.410 2.300 2.400 3,381 +0.06(+2.56%)
Aug 02, 2022 2.320 2.366 2.270 2.340 1,964 +0.07(+3.22%)
Aug 01, 2022 2.260 2.267 2.210 2.267 6,601 +0.01(+0.31%)
Jul 29, 2022 2.150 2.260 2.150 2.260 11,521 +0.15(+7.11%)
Jul 28, 2022 2.160 2.160 2.087 2.110 6,229 +0.14(+7.11%)
Jul 27, 2022 1.910 2.000 1.910 1.970 8,662 +0.04(+2.12%)
Jul 26, 2022 1.929 1.929 1.929 1.929 410 +0.03(+1.53%)
Jul 25, 2022 1.900 1.900 1.900 1.900 225 +0.00(+0.00%)
Jul 22, 2022 2.080 2.080 1.900 1.900 7,613 -0.08(-3.80%)
Jul 21, 2022 1.975 1.975 1.975 1.975 214 +0.10(+5.61%)
Jul 20, 2022 1.970 1.970 1.870 1.870 10,524 -0.06(-3.11%)
Jul 19, 2022 1.940 1.960 1.880 1.930 21,502 +0.05(+2.66%)
Jul 18, 2022 1.820 1.880 1.800 1.880 11,149 +0.20(+12.24%)
Jul 15, 2022 1.700 1.700 1.675 1.675 6,620 +0.07(+4.23%)
Jul 14, 2022 1.580 1.607 1.550 1.607 2,588 -0.19(-10.72%)
Jul 13, 2022 1.742 1.810 1.670 1.800 3,861 +0.01(+0.45%)
Jul 12, 2022 1.780 1.820 1.780 1.792 3,447 -0.08(-4.18%)
Jul 11, 2022 1.830 1.880 1.830 1.870 3,475 +0.13(+7.47%)
Jul 08, 2022 1.760 1.760 1.715 1.740 11,542 +0.02(+1.01%)
Jul 07, 2022 1.723 1.723 1.680 1.723 5,680 +0.04(+2.54%)
Jul 06, 2022 1.697 1.697 1.680 1.680 910 +0.11(+7.01%)
Jul 05, 2022 1.580 1.580 1.550 1.570 6,220 -0.08(-4.85%)
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.