Aker Carbon Capture ASA (OSL:ACC)
Norway · Delayed Price · Currency is NOK 0.2610
+0.0270 (11.54%)
Sep 12, 2025, 3:44 PM CET
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 10.00% | 10,878,219 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -6.40% | 7,197,335 |
| Sep 10, 2025 | 0.23 | 0.28 | 0.22 | 0.25 | 0.25 | 10.42% | 22,568,215 |
| Sep 9, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 5.60% | 11,813,225 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 10.52% | 10,863,925 |
| Sep 5, 2025 | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | 8.26% | 24,618,564 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 7.31% | 7,157,720 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 1,282,545 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.23% | 11,995,029 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.07% | 2,509,708 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.40% | 4,152,482 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.20% | 2,675,565 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,601,069 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.43% | 4,973,167 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -5.20% | 8,027,755 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 14.67% | 16,105,318 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 13,142,618 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.43% | 842,867 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.43% | 2,680,669 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 2,974,895 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.65% | 2,595,109 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 2,123,283 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.84% | 4,032,126 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 5,724,887 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.09% | 10,627,725 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 3,474,122 |
| Aug 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.58% | 2,745,891 |
| Aug 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.24% | 2,886,579 |
| 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 |