Aker Carbon Capture ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.15	0.18	0.15	0.15	0.15	1.12%	7,105,904
Aug 4, 2025	0.16	0.17	0.15	0.15	0.15	-4.84%	4,536,786
Aug 1, 2025	0.15	0.16	0.15	0.16	0.16	3.85%	3,088,084
Jul 31, 2025	0.16	0.16	0.15	0.15	0.15	-3.22%	6,181,506
Jul 30, 2025	0.17	0.17	0.15	0.16	0.16	-5.55%	7,237,695
Jul 29, 2025	0.17	0.18	0.17	0.17	0.17	-4.56%	3,822,395
Jul 28, 2025	0.18	0.18	0.18	0.18	0.18	-4.15%	4,622,145
Jul 25, 2025	0.17	0.18	0.17	0.18	0.18	4.99%	3,261,379
Jul 24, 2025	0.18	0.18	0.17	0.17	0.17	-2.57%	3,036,119
Jul 23, 2025	0.19	0.19	0.18	0.18	0.18	-3.03%	4,101,313
Jul 22, 2025	0.18	0.19	0.17	0.18	0.18	4.71%	7,427,216
Jul 21, 2025	0.20	0.20	0.17	0.18	0.18	-6.07%	8,215,620
Jul 18, 2025	0.18	0.21	0.18	0.19	0.19	6.65%	18,709,749
Jul 17, 2025	0.17	0.19	0.16	0.18	0.18	-6.83%	13,299,012
Jul 16, 2025	0.20	0.20	0.17	0.19	0.19	-5.55%	21,676,079
Jul 15, 2025	0.29	0.29	0.18	0.20	0.20	-37.19%	46,470,907
Jul 14, 2025	0.32	0.33	0.30	0.32	0.32	3.78%	6,787,863
Jul 11, 2025	0.32	0.33	0.31	0.31	0.31	-2.91%	4,577,446
Jul 10, 2025	0.31	0.32	0.30	0.32	0.32	1.15%	7,677,658
Jul 9, 2025	0.34	0.34	0.29	0.31	0.31	-1.33%	9,982,900
Jul 8, 2025	0.31	0.32	0.30	0.32	0.32	0.06%	5,107,478
Jul 7, 2025	0.34	0.34	0.31	0.32	0.32	-4.00%	3,416,379
Jul 4, 2025	0.32	0.33	0.32	0.33	0.33	1.73%	7,190,803
Jul 3, 2025	0.34	0.34	0.32	0.32	0.32	-2.06%	8,376,322
Jul 2, 2025	0.31	0.35	0.31	0.33	0.33	1.41%	16,387,163
Jul 1, 2025	0.34	0.34	0.30	0.33	0.33	-3.72%	19,548,095
Jun 30, 2025	0.33	0.35	0.31	0.34	0.34	5.87%	25,904,621
Jun 27, 2025	0.31	0.34	0.28	0.32	0.32	3.43%	31,772,707
Jun 26, 2025	0.35	0.36	0.30	0.31	0.31	-10.53%	53,872,209
Jun 25, 2025	0.37	0.38	0.33	0.35	0.35	-5.21%	67,003,967
Jun 24, 2025	0.29	0.37	0.27	0.36	0.36	34.22%	80,174,787
Jun 23, 2025	0.27	0.29	0.27	0.27	0.27	0.37%	19,602,091
Jun 20, 2025	0.28	0.29	0.25	0.27	0.27	-0.22%	46,856,978
Jun 19, 2025	0.26	0.31	0.26	0.27	0.27	5.77%	43,468,443
Jun 18, 2025	0.32	0.32	0.25	0.26	0.26	-20.21%	59,843,272
Jun 17, 2025	0.31	0.38	0.27	0.32	0.32	7.20%	156,932,762
Jun 16, 2025	0.20	0.30	0.19	0.30	0.30	55.68%	138,566,192
Jun 13, 2025	0.20	0.21	0.19	0.19	0.19	-4.60%	38,951,572
Jun 12, 2025	0.23	0.23	0.17	0.20	0.20	-9.01%	166,849,462
Jun 11, 2025	0.16	0.28	0.15	0.22	0.22	54.06%	416,475,450
Jun 10, 2025	0.09	0.14	0.09	0.14	0.14	-95.08%	289,478,734
Jun 6, 2025	2.93	2.93	2.92	2.93	0.07	0.34%	6,757,435
Jun 5, 2025	2.93	2.94	2.91	2.92	0.07	-	3,922,966
Jun 4, 2025	2.91	2.92	2.90	2.92	0.07	0.34%	6,985,786
Jun 3, 2025	2.91	2.91	2.90	2.91	0.07	0.34%	3,244,794
Jun 2, 2025	2.90	2.91	2.88	2.90	0.07	0.35%	5,884,937
May 30, 2025	2.88	2.90	2.88	2.89	0.07	0.35%	6,581,988
May 28, 2025	2.89	2.89	2.88	2.88	0.07	-	3,116,058
May 27, 2025	2.89	2.89	2.88	2.88	0.07	-	7,060,055
May 26, 2025	2.89	2.89	2.88	2.88	0.07	-	4,592,820