Aker Carbon Capture ASA (AKCCF)

Aker Carbon Capture ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.54	0.57	0.54	0.57	0.57	4.00%	62,071
Dec 26, 2024	0.57	0.57	0.53	0.55	0.55	-2.65%	75,415
Dec 24, 2024	0.54	0.57	0.54	0.57	0.57	0.89%	3,668
Dec 23, 2024	0.59	0.59	0.56	0.56	0.56	2.49%	37,608
Dec 20, 2024	0.55	0.55	0.55	0.55	0.55	5.08%	2,000
Dec 19, 2024	0.51	0.54	0.50	0.52	0.52	1.96%	66,634
Dec 18, 2024	0.51	0.53	0.51	0.51	0.51	0.73%	15,474
Dec 17, 2024	0.49	0.51	0.49	0.51	0.51	-3.56%	6,252
Dec 16, 2024	0.57	0.57	0.52	0.53	0.53	0.96%	107,312
Dec 13, 2024	0.53	0.53	0.52	0.52	0.52	-5.97%	1,400
Dec 12, 2024	0.53	0.55	0.53	0.55	0.55	-1.25%	14,000
Dec 11, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Dec 10, 2024	0.52	0.56	0.52	0.56	0.56	0.90%	24,050
Dec 9, 2024	0.57	0.57	0.54	0.56	0.56	1.02%	25,480
Dec 6, 2024	0.54	0.56	0.54	0.55	0.55	1.12%	6,481
Dec 5, 2024	0.60	0.60	0.54	0.54	0.54	0.59%	13,692
Dec 4, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Dec 3, 2024	0.54	0.54	0.54	0.54	0.54	-	30
Dec 2, 2024	0.52	0.56	0.52	0.54	0.54	-1.80%	5,861
Nov 29, 2024	0.55	0.55	0.55	0.55	0.55	8.65%	5,718
Nov 27, 2024	0.53	0.54	0.51	0.51	0.51	-0.75%	2,945
Nov 26, 2024	0.51	0.53	0.51	0.51	0.51	-	14,740
Nov 25, 2024	0.49	0.53	0.49	0.51	0.51	0.31%	2,149
Nov 22, 2024	0.49	0.52	0.49	0.51	0.51	-4.08%	16,485
Nov 21, 2024	0.50	0.53	0.49	0.53	0.53	-0.23%	19,338
Nov 20, 2024	0.56	0.56	0.52	0.53	0.53	1.20%	6,800
Nov 19, 2024	0.53	0.53	0.52	0.52	0.52	0.95%	4,115
Nov 18, 2024	0.49	0.52	0.49	0.52	0.52	-0.19%	19,067
Nov 15, 2024	0.54	0.55	0.52	0.52	0.52	-4.01%	23,618
Nov 14, 2024	0.55	0.55	0.52	0.54	0.54	2.41%	6,190
Nov 13, 2024	0.51	0.53	0.51	0.53	0.53	-6.19%	10,164
Nov 12, 2024	0.57	0.58	0.57	0.57	0.57	-	11,353
Nov 11, 2024	0.54	0.59	0.53	0.57	0.57	5.38%	11,619
Nov 8, 2024	0.57	0.57	0.52	0.54	0.54	-6.55%	29,823
Nov 7, 2024	0.53	0.57	0.53	0.57	0.57	10.33%	33,332
Nov 6, 2024	0.50	0.55	0.49	0.52	0.52	-2.62%	45,707
Nov 5, 2024	0.50	0.53	0.50	0.53	0.53	2.97%	2,305
Nov 4, 2024	0.52	0.55	0.48	0.52	0.52	-2.24%	28,426
Nov 1, 2024	0.55	0.55	0.53	0.53	0.53	-5.57%	43,610
Oct 31, 2024	0.55	0.59	0.54	0.56	0.56	-2.20%	56,065
Oct 30, 2024	0.57	0.60	0.57	0.57	0.57	-4.91%	62,393
Oct 29, 2024	0.58	0.60	0.58	0.60	0.60	4.28%	21,107
Oct 28, 2024	0.55	0.58	0.55	0.58	0.58	1.63%	18,706
Oct 25, 2024	0.56	0.57	0.56	0.57	0.57	-	9,000
Oct 24, 2024	0.54	0.57	0.54	0.57	0.57	0.18%	2,036
Oct 23, 2024	0.57	0.58	0.56	0.57	0.57	5.37%	7,790
Oct 22, 2024	0.56	0.57	0.54	0.54	0.54	-8.47%	3,700
Oct 21, 2024	0.60	0.60	0.59	0.59	0.59	3.02%	5,367
Oct 18, 2024	0.57	0.61	0.56	0.57	0.57	0.58%	4,850
Oct 17, 2024	0.57	0.57	0.57	0.57	0.57	7.35%	9,000
Oct 16, 2024	0.53	0.53	0.53	0.53	0.53	-2.05%	605
Oct 15, 2024	0.54	0.56	0.53	0.54	0.54	0.28%	40,204
Oct 14, 2024	0.54	0.54	0.54	0.54	0.54	-	63
Oct 11, 2024	0.56	0.56	0.53	0.54	0.54	-5.26%	385
Oct 10, 2024	0.56	0.57	0.54	0.57	0.57	3.64%	22,663
Oct 9, 2024	0.56	0.57	0.53	0.55	0.55	-1.79%	43,308
Oct 8, 2024	0.61	0.61	0.56	0.56	0.56	-9.21%	38,829
Oct 7, 2024	0.55	0.62	0.55	0.62	0.62	4.51%	6,913
Oct 4, 2024	0.59	0.59	0.59	0.59	0.59	0.03%	500
Oct 3, 2024	0.55	0.59	0.55	0.59	0.59	1.72%	4,950
Oct 2, 2024	0.60	0.60	0.56	0.58	0.58	-0.36%	10,812
Oct 1, 2024	0.58	0.58	0.58	0.58	0.58	-4.42%	200
Sep 30, 2024	0.61	0.61	0.61	0.61	0.61	-	48
Sep 27, 2024	0.56	0.61	0.56	0.61	0.61	3.22%	6,801
Sep 26, 2024	0.59	0.59	0.59	0.59	0.59	2.25%	1,995
Sep 25, 2024	0.57	0.60	0.57	0.58	0.58	-1.01%	2,325
Sep 24, 2024	0.61	0.61	0.58	0.58	0.58	0.48%	7,599
Sep 23, 2024	0.60	0.60	0.58	0.58	0.58	-3.16%	14,719
Sep 20, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Sep 19, 2024	0.58	0.60	0.58	0.60	0.60	1.08%	9,452
Sep 18, 2024	0.59	0.59	0.59	0.59	0.59	2.36%	150
Sep 17, 2024	0.56	0.60	0.56	0.58	0.58	1.57%	13,750
Sep 16, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	10,202
Sep 13, 2024	0.55	0.56	0.55	0.56	0.56	7.61%	13,662
Sep 12, 2024	0.52	0.53	0.52	0.52	0.52	-0.78%	2,278
Sep 11, 2024	0.54	0.54	0.51	0.52	0.52	0.87%	22,611
Sep 10, 2024	0.51	0.54	0.51	0.52	0.52	-2.80%	12,600
Sep 9, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 6, 2024	0.53	0.54	0.53	0.54	0.54	-0.56%	2,525
Sep 5, 2024	0.53	0.56	0.52	0.54	0.54	1.51%	24,200
Sep 4, 2024	0.54	0.54	0.53	0.53	0.53	-5.36%	5,920
Sep 3, 2024	0.56	0.57	0.56	0.56	0.56	3.30%	16,100
Aug 30, 2024	0.54	0.54	0.54	0.54	0.54	-1.44%	1,117
Aug 29, 2024	0.59	0.59	0.55	0.55	0.55	-5.17%	1,548
Aug 28, 2024	0.57	0.58	0.54	0.58	0.58	-7.10%	5,985
Aug 27, 2024	0.57	0.63	0.55	0.62	0.62	5.89%	30,443
Aug 26, 2024	0.58	0.62	0.58	0.59	0.59	5.28%	9,854
Aug 23, 2024	0.57	0.57	0.56	0.56	0.56	-3.07%	15,250
Aug 22, 2024	0.55	0.58	0.55	0.58	0.58	-1.91%	18,220
Aug 21, 2024	0.56	0.60	0.56	0.59	0.59	-1.83%	800
Aug 20, 2024	0.60	0.60	0.60	0.60	0.60	-	235
Aug 19, 2024	0.56	0.60	0.56	0.60	0.60	8.11%	10,350
Aug 16, 2024	0.56	0.56	0.56	0.56	0.56	-5.93%	15,000
Aug 15, 2024	0.58	0.60	0.56	0.59	0.59	1.06%	5,033
Aug 14, 2024	0.58	0.58	0.58	0.58	0.58	-6.51%	3,271
Aug 13, 2024	0.58	0.62	0.58	0.62	0.62	9.56%	740
Aug 12, 2024	0.60	0.60	0.53	0.57	0.57	-0.70%	76,430
Aug 9, 2024	0.55	0.57	0.55	0.57	0.57	5.72%	9,124
Aug 8, 2024	0.54	0.54	0.54	0.54	0.54	-13.81%	7,030
Aug 7, 2024	0.60	0.63	0.56	0.63	0.63	-0.02%	25,035

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.