ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

AKCCF Aker Carbon Capture ASA (PK)

0.697
0.0005 (0.07%)
Last Updated: 09:47:00
Delayed by 15 minutes

AKCCF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 0.6965 0.0005 0.07% 0.697 0.697 0.6735 11,304
May 28 2024 0.696 0.045 6.91% 0.765 0.765 0.67 2,361
May 24 2024 0.651 -0.059 -8.31% 0.67 0.67 0.651 34,232
May 23 2024 0.71 -0.02 -2.74% 0.6874 0.73 0.6677 26,414
May 22 2024 0.73 0.0463 6.77% 0.6873 0.77 0.6873 14,085
May 21 2024 0.6837 -0.0063 -0.91% 0.7125 0.72 0.6837 3,784
May 20 2024 0.69 0.02 2.99% 0.62 0.69 0.62 13,999
May 17 2024 0.67 -0.03 -4.29% 0.80 0.80 0.66 14,857
May 16 2024 0.70 0.01 1.45% 0.7699 0.77 0.6416 55,764
May 15 2024 0.69 0.00 0.00% 0.69 0.69 0.685 6,318
May 14 2024 0.69 0.00 0.00% 0.7549 0.7549 0.67762 11,911
May 13 2024 0.69 0.02 2.99% 0.70 0.70 0.6665 46,283
May 10 2024 0.67 0.0275 4.28% 0.715 0.715 0.67 17,938
May 09 2024 0.6425 -0.0575 -8.21% 0.69 0.70 0.64 8,810
May 08 2024 0.70 0.068 10.76% 0.6544 0.70 0.6544 9,188
May 07 2024 0.632 -0.03 -4.53% 0.632 0.632 0.632 3,069
May 06 2024 0.662 -0.018 -2.65% 0.6233 0.72 0.6233 10,840
May 03 2024 0.68 -0.01428 -2.06% 0.68 0.68 0.62654 1,034
May 02 2024 0.694284 0.00428 0.62% 0.66105 0.694284 0.65198 7,567
May 01 2024 0.69 0.03 4.55% 0.6233 0.69 0.6233 5,755
Apr 30 2024 0.66 -0.04 -5.71% 0.695 0.695 0.6233 15,101
Apr 29 2024 0.70 0.0792 12.76% 0.64105 0.7081 0.6231 15,653
Apr 26 2024 0.6208 -0.0312 -4.79% 0.71 0.71 0.62 18,250
Apr 25 2024 0.652 -0.018 -2.69% 0.635 0.70 0.612781 3,971
Apr 24 2024 0.67 -0.00305 -0.45% 0.7335 0.7335 0.67 550
Apr 23 2024 0.67305 0.00305 0.46% 0.70 0.70 0.6491 1,660
Apr 22 2024 0.67 0.06 9.84% 0.665 0.70 0.640897 12,019
Apr 19 2024 0.61 -0.07 -10.29% 0.69 0.69 0.61 11,807
Apr 18 2024 0.68 -0.01 -1.45% 0.6506 0.70 0.6506 20,023
Apr 17 2024 0.69 0.00 0.00% 0.69 0.69 0.69 7,075
Apr 16 2024 0.69 0.02752 4.15% 0.6813 0.69 0.654165 9,893
Apr 15 2024 0.662481 -0.02752 -3.99% 0.755 0.755 0.662481 18,001
Apr 12 2024 0.69 -0.0275 -3.83% 0.72 0.72 0.69 15,966
Apr 11 2024 0.7175 -0.0225 -3.04% 0.75 0.75 0.715 7,631
Apr 10 2024 0.74 0.014 1.93% 0.6779 0.74 0.6779 5,780
Apr 09 2024 0.726 -0.0054 -0.74% 0.76 0.76 0.726 3,314
Apr 08 2024 0.7314 0.00745 1.03% 0.77 0.77 0.7049 46,261
Apr 05 2024 0.72395 -0.00605 -0.83% 0.785 0.785 0.72 28,646
Apr 04 2024 0.73 -0.02 -2.67% 0.73 0.73 0.73 1,023
Apr 03 2024 0.75 0.0255 3.52% 0.72 0.77 0.7105 84,842
Apr 02 2024 0.7245 0.137 23.32% 0.785 0.785 0.6712 102,299
Apr 01 2024 0.5875 -0.1425 -19.52% 0.595 0.648429 0.53 110,117
Mar 28 2024 0.73 0.1875 34.56% 0.595 0.75 0.56 373,732
Mar 27 2024 0.5425 -0.0015 -0.28% 0.55 0.55 0.54 12,839
Mar 26 2024 0.544 -0.006 -1.09% 0.5211 0.544 0.5211 27,447
Mar 25 2024 0.55 0.055 11.11% 0.519 0.5611 0.5184 20,001
Mar 22 2024 0.495 -0.031 -5.89% 0.5721 0.5721 0.495 27,391
Mar 21 2024 0.526 -0.044 -7.72% 0.57 0.57 0.51 210,733
Mar 20 2024 0.57 0.002 0.35% 0.62 0.62 0.5433 17,833
Mar 19 2024 0.568 -0.082 -12.62% 0.6301 0.6301 0.568 61,228
Mar 18 2024 0.65 -0.015 -2.26% 0.666 0.674566 0.63 22,929
Mar 15 2024 0.665 -0.09 -11.92% 0.725 0.725 0.633274 52,368
Mar 14 2024 0.755 0.015 2.03% 0.80 0.80 0.755 32,800
Mar 13 2024 0.74 -0.02 -2.63% 0.776 0.80 0.74 25,141
Mar 12 2024 0.76 0.025 3.40% 0.7415 0.80 0.7415 24,514
Mar 11 2024 0.735 -0.028 -3.67% 0.79 0.79 0.73 26,307
Mar 08 2024 0.763 -0.027 -3.42% 0.78288 0.799572 0.7625 14,490
Mar 07 2024 0.79 0.014 1.80% 0.7866 0.799206 0.78 30,962
Mar 06 2024 0.776 0.021 2.78% 0.775 0.7808 0.775 9,170
Mar 05 2024 0.755 0.0172 2.33% 0.7866 0.7866 0.755 10,460
Mar 04 2024 0.7378 -0.0272 -3.56% 0.7449 0.7449 0.732 30,395
Mar 01 2024 0.765 -0.004 -0.52% 0.75 0.765 0.75 19,875

Your Recent History

Delayed Upgrade Clock