Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.7104 UNCHANGED
Streaming Delayed Price Updated: 11:03 AM EDT, May 31, 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 (%)
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%)
Jul 01, 2022 1.690 1.740 1.620 1.650 14,302 -0.04(-2.08%)
Jun 30, 2022 1.750 1.750 1.650 1.685 9,735 -0.10(-5.81%)
Jun 29, 2022 1.810 1.810 1.727 1.789 8,241 -0.08(-4.33%)
Jun 28, 2022 1.870 1.870 1.870 1.870 100 +0.02(+1.08%)
Jun 27, 2022 1.730 1.871 1.730 1.850 1,390 -0.03(-1.60%)
Jun 24, 2022 1.845 1.880 1.780 1.880 1,568 -0.12(-6.00%)
Jun 23, 2022 1.890 2.000 1.850 2.000 4,532 +0.07(+3.63%)
Jun 21, 2022 1.930 0 +0.03(+1.58%)
Jun 17, 2022 1.830 1.900 1.811 1.900 6,000 +0.07(+3.83%)
Jun 16, 2022 1.830 1.860 1.778 1.830 8,957 -0.04(-2.14%)
Jun 15, 2022 1.860 1.870 1.860 1.870 4,323 -0.00(-0.06%)
Jun 14, 2022 1.760 1.880 1.760 1.871 16,305 -0.09(-4.54%)
Jun 13, 2022 1.830 1.970 1.830 1.960 13,069 -0.15(-7.05%)
Jun 10, 2022 2.050 2.130 2.000 2.109 13,290 -0.14(-6.28%)
Jun 09, 2022 2.280 2.280 2.250 2.250 1,210 +0.00(+0.00%)
Jun 08, 2022 2.350 2.350 2.250 2.250 900 -0.10(-4.26%)
Jun 07, 2022 2.370 2.400 2.220 2.350 8,620 +0.05(+2.17%)
Jun 06, 2022 2.430 2.430 2.100 2.300 20,479 +0.04(+1.77%)
Jun 03, 2022 2.260 2.260 2.260 2.260 528 -0.03(-1.31%)
Jun 02, 2022 2.283 2.290 2.283 2.290 610 -0.04(-1.72%)
Jun 01, 2022 2.343 2.343 2.330 2.330 935 +0.07(+3.10%)
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%)
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.