Aker Carbon Capture ASA (OSL:ACC)
Norway · Delayed Price · Currency is NOK 0.0034
0.00 (0.00%)
Inactive · Last trade price on Oct 21, 2025
Aker Carbon Capture ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.58% | - |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | -3.97% | 15,196,440 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.00 | -12.98% | 24,241,280 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | -2.33% | 10,474,010 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -1.71% | 8,011,761 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.75% | 8,966,870 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.00 | -6.81% | 12,858,360 |
| Oct 2, 2025 | 0.18 | 0.22 | 0.16 | 0.19 | 0.00 | 5.91% | 34,803,840 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.00 | 3.96% | 15,882,110 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.00 | -11.82% | 21,262,550 |
| Sep 29, 2025 | 0.21 | 0.25 | 0.19 | 0.19 | 0.00 | -4.48% | 41,431,570 |
| Sep 26, 2025 | 0.27 | 0.31 | 0.20 | 0.20 | 0.00 | -25.56% | 42,233,740 |
| Sep 25, 2025 | 0.31 | 0.33 | 0.27 | 0.27 | 0.01 | -14.29% | 17,968,670 |
| Sep 24, 2025 | 0.25 | 0.35 | 0.25 | 0.32 | 0.01 | 25.30% | 33,603,270 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.01 | -7.91% | 12,998,740 |
| Sep 22, 2025 | 0.29 | 0.31 | 0.27 | 0.27 | 0.01 | -2.50% | 14,126,690 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.01 | 1.82% | 9,867,906 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.01 | -5.17% | 13,000,950 |
| Sep 17, 2025 | 0.32 | 0.36 | 0.28 | 0.29 | 0.01 | -9.38% | 23,081,920 |
| Sep 16, 2025 | 0.42 | 0.45 | 0.32 | 0.32 | 0.01 | -23.81% | 71,719,170 |
| Sep 15, 2025 | 0.27 | 0.44 | 0.26 | 0.42 | 0.01 | 63.17% | 61,287,440 |
| Sep 12, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.01 | 10.00% | 10,878,210 |
| Sep 11, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.01 | -6.40% | 7,197,335 |
| Sep 10, 2025 | 0.23 | 0.28 | 0.22 | 0.25 | 0.01 | 10.42% | 22,568,210 |
| Sep 9, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.01 | 5.60% | 11,813,220 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.01 | 10.52% | 10,863,920 |
| Sep 5, 2025 | 0.18 | 0.24 | 0.18 | 0.19 | 0.00 | 8.26% | 24,618,560 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 7.31% | 7,157,720 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -2.34% | 1,282,545 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.00 | 8.23% | 11,995,020 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 2.07% | 2,509,708 |
| Aug 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | -1.40% | 4,152,482 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | -1.20% | 2,675,565 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.63% | 2,601,069 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 4.43% | 4,973,167 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00 | -5.20% | 8,027,755 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.00 | 14.67% | 16,105,310 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | - | 13,142,610 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.43% | 842,867 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | -0.43% | 2,680,669 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 1.46% | 2,974,895 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.65% | 2,595,109 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -0.72% | 2,123,283 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | -1.84% | 4,032,126 |