Aker Carbon Capture ASA (LON:0ZCB)
London · Delayed Price · Currency is GBP · Price in NOK 0.3673
+0.0813 (28.44%)
At close: Sep 16, 2025
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | 0.30 | -19.36% | 950,736 |
| Sep 16, 2025 | 0.41 | 0.44 | 0.34 | 0.37 | 0.37 | 28.43% | 1,365,015 |
| Sep 15, 2025 | 0.26 | 0.43 | 0.26 | 0.29 | 0.29 | 10.68% | 6,030,721 |
| Sep 12, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 7.76% | 972,112 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.68% | 943,495 |
| Sep 10, 2025 | 0.23 | 0.27 | 0.22 | 0.24 | 0.24 | 12.34% | 968,376 |
| Sep 9, 2025 | 0.20 | 0.23 | 0.21 | 0.22 | 0.22 | 5.39% | 1,677,887 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.30% | 1,056,298 |
| Sep 5, 2025 | 0.18 | 0.23 | 0.19 | 0.20 | 0.20 | 11.83% | 8,324,314 |
| Sep 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.12% | 383,513 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 702,863 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.75% | 1,694,509 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.12% | 347,438 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.13% | 289,932 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.10% | 239,838 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 125,832 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.17% | 190,501 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -10.97% | 171,813 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.16 | 0.17 | 0.17 | 22.81% | 975,062 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.72% | 1,727,720 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.87% | 218,451 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.03% | 205,484 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 354,998 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.51% | 79,716 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.94% | 64,213 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.28% | 324,926 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.82% | 371,081 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.43% | 876,864 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.37% | 457,932 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.42% | 199,516 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.18% | 247,726 |
| Aug 5, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 6.79% | 588,121 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.96% | 63,141 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 237,346 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.27% | 1,022,237 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.72% | 556,299 |
| Jul 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.15% | 844,680 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.90% | 907,075 |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,219,880 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.61% | 587,970 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.43% | 747,752 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.75% | 780,884 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.99% | 1,590,235 |
| Jul 18, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 9.00% | 1,965,505 |
| Jul 17, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -0.17% | 1,548,098 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -24.56% | 3,069,527 |
| Jul 15, 2025 | 0.32 | 0.29 | 0.19 | 0.23 | 0.23 | -28.13% | 7,141,023 |
| Jul 14, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.70% | 606,723 |
| Jul 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.05% | 79,646 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.67% | 260,423 |