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

Aker Carbon Capture ASA (OP: AKCCF )

0.6700 -0.0300 (-4.29%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 31, 2022 2.270 2.287 2.256 2.260 7,050 +0.11(+5.20%)
May 27, 2022 2.160 2.160 2.120 2.148 3,131 -0.02(-0.91%)
May 26, 2022 2.050 2.168 2.028 2.168 3,385 +0.15(+7.33%)
May 25, 2022 2.000 2.020 2.000 2.020 1,142 -0.02(-0.79%)
May 24, 2022 2.036 2.036 2.036 2.036 102 +0.00(+0.05%)
May 23, 2022 2.060 2.060 2.000 2.035 1,667 +0.04(+1.75%)
May 20, 2022 1.975 2.000 1.975 2.000 11,362 -0.08(-3.85%)
May 19, 2022 2.033 2.080 2.000 2.080 3,866 +0.19(+9.76%)
May 18, 2022 1.980 1.980 1.879 1.895 7,768 -0.21(-9.76%)
May 17, 2022 2.090 2.100 2.090 2.100 1,535 +0.07(+3.30%)
May 16, 2022 2.033 2.033 2.033 2.033 820 +0.12(+6.38%)
May 13, 2022 1.910 1.955 1.900 1.911 5,499 +0.18(+10.14%)
May 12, 2022 1.700 1.789 1.700 1.735 6,618 -0.02(-1.42%)
May 11, 2022 1.830 1.830 1.750 1.760 22,292 +0.16(+9.97%)
May 10, 2022 1.780 1.800 1.601 1.601 75,588 -0.20(-11.08%)
May 09, 2022 1.880 1.929 1.800 1.800 15,811 -0.04(-2.17%)
May 06, 2022 1.950 1.950 1.820 1.840 13,700 -0.33(-15.21%)
May 05, 2022 2.000 2.170 2.000 2.170 940 +0.12(+5.85%)
May 04, 2022 2.071 2.100 2.050 2.050 3,426 -0.01(-0.49%)
May 03, 2022 1.990 2.060 1.990 2.060 7,000 +0.05(+2.49%)
May 02, 2022 2.000 2.010 1.900 2.010 8,050 +0.00(+0.00%)
Apr 29, 2022 2.115 2.115 2.010 2.010 7,098 -0.02(-0.74%)
Apr 28, 2022 2.120 2.380 1.970 2.025 9,251 -0.14(-6.25%)
Apr 27, 2022 2.140 2.160 2.140 2.160 346 +0.01(+0.47%)
Apr 26, 2022 2.195 2.195 1.950 2.150 27,336 -0.09(-4.02%)
Apr 25, 2022 2.170 2.250 2.170 2.240 1,654 +0.08(+3.70%)
Apr 22, 2022 2.500 2.580 2.160 2.160 6,950 -0.39(-15.29%)
Apr 21, 2022 2.620 2.620 2.314 2.550 5,538 -0.03(-1.16%)
Apr 20, 2022 2.588 2.710 2.580 2.580 8,220 +0.07(+2.79%)
Apr 19, 2022 2.500 2.600 2.500 2.510 19,798 -0.18(-6.69%)
Apr 18, 2022 2.716 2.716 2.690 2.690 1,127 -0.04(-1.28%)
Apr 14, 2022 2.930 2.930 2.700 2.725 8,420 -0.11(-4.05%)
Apr 13, 2022 2.690 2.880 2.620 2.840 22,487 +0.28(+10.94%)
Apr 12, 2022 2.650 2.650 2.510 2.560 9,148 -0.18(-6.57%)
Apr 11, 2022 2.840 2.840 2.600 2.740 4,550 -0.10(-3.52%)
Apr 08, 2022 2.850 2.900 2.750 2.840 8,840 +0.08(+3.09%)
Apr 07, 2022 2.650 2.900 2.600 2.755 6,405 +0.01(+0.55%)
Apr 06, 2022 2.830 2.830 2.600 2.740 24,512 -0.06(-2.14%)
Apr 05, 2022 2.780 3.000 2.750 2.800 24,188 +0.17(+6.67%)
Apr 04, 2022 2.570 2.750 2.500 2.625 19,760 +0.08(+2.94%)
Apr 01, 2022 2.580 2.630 2.550 2.550 4,063 -0.05(-1.92%)
Mar 31, 2022 2.780 2.780 2.550 2.600 18,558 -0.12(-4.25%)
Mar 30, 2022 2.675 2.716 2.675 2.716 690 +0.09(+3.25%)
Mar 29, 2022 2.700 2.710 2.605 2.630 10,730 +0.05(+1.94%)
Mar 28, 2022 2.620 2.620 2.550 2.580 4,675 -0.02(-0.58%)
Mar 25, 2022 2.720 2.720 2.580 2.595 18,166 -0.18(-6.65%)
Mar 24, 2022 2.870 2.870 2.654 2.780 19,153 +0.20(+7.75%)
Mar 23, 2022 2.600 2.890 2.550 2.580 34,912 +0.29(+12.66%)
Mar 22, 2022 2.465 2.465 2.290 2.290 942 +0.02(+0.66%)
Mar 21, 2022 2.220 2.450 2.220 2.275 7,220 +0.21(+10.44%)
Mar 18, 2022 2.200 2.220 2.060 2.060 36,459 +0.01(+0.59%)
Mar 17, 2022 1.890 2.160 1.890 2.048 11,601 +0.17(+8.94%)
Mar 16, 2022 1.955 1.955 1.880 1.880 593 -0.07(-3.59%)
Mar 15, 2022 2.060 2.060 1.860 1.950 4,046 +0.00(+0.26%)
Mar 14, 2022 1.945 2.160 1.945 1.945 597 -0.25(-11.55%)
Mar 11, 2022 2.050 2.199 1.915 2.199 5,155 +0.15(+7.27%)
Mar 10, 2022 2.000 2.050 1.975 2.050 1,354 +0.07(+3.80%)
Mar 09, 2022 2.230 2.230 1.770 1.975 6,175 +0.29(+16.86%)
Mar 08, 2022 1.600 1.700 1.595 1.690 14,265 +0.26(+18.18%)
Mar 07, 2022 1.470 1.550 1.430 1.430 22,026 -0.09(-6.23%)
Mar 04, 2022 1.635 1.650 1.430 1.525 18,891 +0.00(+0.33%)
Mar 03, 2022 1.800 1.800 1.520 1.520 21,829 -0.28(-15.56%)
Mar 02, 2022 1.750 1.830 1.630 1.800 24,126 +0.11(+6.51%)
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.