Aker Carbon Capture ASA (LON:0ZCB)
London · Delayed Price · Currency is GBP · Price in NOK 0.1509
+0.0034 (2.31%)
Inactive · Last trade price on Oct 10, 2025
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | 2.31% | 341,929 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.01 | -16.57% | 6,778,435 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.02 | 1.67% | 2,730,391 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.02 | -3.12% | 173,690 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.02 | 4.00% | 1,687,699 |
| Oct 3, 2025 | 0.19 | 0.18 | 0.17 | 0.17 | 0.02 | -9.54% | 966,619 |
| Oct 2, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.02 | 6.30% | 6,193,883 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.02 | 4.91% | 4,199,982 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.02 | -21.12% | 899,772 |
| Sep 29, 2025 | 0.21 | 0.25 | 0.19 | 0.22 | 0.02 | 1.78% | 3,701,584 |
| Sep 26, 2025 | 0.27 | 0.29 | 0.21 | 0.21 | 0.02 | -22.59% | 2,826,463 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.03 | -13.10% | 553,755 |
| Sep 24, 2025 | 0.25 | 0.34 | 0.25 | 0.32 | 0.03 | 18.03% | 820,083 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.02 | -5.59% | 260,418 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.03 | 1.32% | 348,626 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.03 | -0.11% | 1,268,193 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.03 | -5.74% | 332,313 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.28 | 0.30 | 0.03 | -18.87% | 1,021,467 |
| Sep 16, 2025 | 0.41 | 0.44 | 0.34 | 0.37 | 0.03 | 28.43% | 1,365,015 |
| Sep 15, 2025 | 0.26 | 0.43 | 0.26 | 0.29 | 0.03 | 10.68% | 6,030,721 |
| Sep 12, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.02 | 7.76% | 972,112 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.02 | -1.68% | 943,495 |
| Sep 10, 2025 | 0.23 | 0.27 | 0.22 | 0.24 | 0.02 | 12.34% | 968,376 |
| Sep 9, 2025 | 0.20 | 0.23 | 0.21 | 0.22 | 0.02 | 5.39% | 1,677,887 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.02 | 4.30% | 1,056,298 |
| Sep 5, 2025 | 0.18 | 0.23 | 0.19 | 0.20 | 0.02 | 11.83% | 8,324,314 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.02 | 5.12% | 383,513 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.02 | -1.75% | 702,863 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.02 | 7.75% | 1,694,509 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 3.12% | 347,438 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.01 | -0.13% | 289,932 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.01 | -2.10% | 239,838 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.01 | 0.06% | 125,832 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.01 | 4.17% | 190,501 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.01 | -10.97% | 171,813 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.16 | 0.17 | 0.02 | 22.81% | 975,062 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.01 | -0.72% | 1,727,720 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.01 | 0.87% | 218,451 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.01 | 1.03% | 205,484 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | - | 354,998 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | -0.51% | 79,716 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | -0.94% | 64,213 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | -1.28% | 324,926 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.01 | -1.82% | 371,081 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.01 | -5.43% | 876,864 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.01 | -1.37% | 457,932 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.01 | -2.42% | 199,516 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | -2.18% | 247,726 |
| Aug 5, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.01 | 6.79% | 588,121 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.01 | -3.96% | 63,141 |