Aker Carbon Capture ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.35	0.35	0.33	0.35	0.35	-0.24%	115,001
Apr 23, 2025	0.36	0.36	0.33	0.35	0.35	-2.78%	66,450
Apr 22, 2025	0.36	0.36	0.36	0.36	0.36	7.82%	8,300
Apr 21, 2025	0.37	0.37	0.33	0.33	0.33	-0.85%	29,797
Apr 17, 2025	0.34	0.34	0.28	0.34	0.34	-0.75%	2,125
Apr 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 15, 2025	0.34	0.34	0.34	0.34	0.34	-	40
Apr 14, 2025	0.34	0.34	0.34	0.34	0.34	-2.22%	5,100
Apr 11, 2025	0.32	0.35	0.32	0.35	0.35	8.44%	15,500
Apr 10, 2025	0.34	0.34	0.31	0.32	0.32	-5.88%	25,230
Apr 9, 2025	0.28	0.34	0.28	0.34	0.34	21.43%	27,350
Apr 8, 2025	0.29	0.34	0.28	0.28	0.28	-9.71%	991
Apr 7, 2025	0.28	0.33	0.28	0.31	0.31	-8.79%	39,810
Apr 4, 2025	0.31	0.34	0.31	0.34	0.34	4.62%	21,820
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	616
Apr 2, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	600
Apr 1, 2025	0.31	0.35	0.31	0.33	0.33	-	9,382
Mar 31, 2025	0.36	0.36	0.31	0.33	0.33	-1.26%	16,497
Mar 28, 2025	0.37	0.37	0.33	0.33	0.33	8.40%	13,201
Mar 27, 2025	0.33	0.37	0.31	0.31	0.31	-8.58%	29,308
Mar 26, 2025	0.37	0.37	0.34	0.34	0.34	-7.22%	7,352
Mar 25, 2025	0.33	0.36	0.33	0.36	0.36	10.15%	24,889
Mar 24, 2025	0.37	0.37	0.32	0.33	0.33	3.13%	38,350
Mar 21, 2025	0.37	0.37	0.31	0.32	0.32	-5.88%	4,530
Mar 20, 2025	0.36	0.36	0.34	0.34	0.34	-0.90%	76,903
Mar 19, 2025	0.32	0.34	0.31	0.34	0.34	3.50%	58,080
Mar 18, 2025	0.32	0.33	0.32	0.33	0.33	2.59%	9,154
Mar 17, 2025	0.32	0.32	0.32	0.32	0.32	4.64%	5,016
Mar 14, 2025	0.28	0.32	0.28	0.31	0.31	0.42%	26,438
Mar 13, 2025	0.28	0.32	0.28	0.31	0.31	15.69%	16,456
Mar 12, 2025	0.30	0.32	0.27	0.27	0.27	-8.34%	39,320
Mar 11, 2025	0.32	0.32	0.29	0.29	0.29	-9.03%	19,272
Mar 10, 2025	0.30	0.32	0.26	0.32	0.13	-54.46%	165,434
Mar 7, 2025	0.74	0.74	0.67	0.70	0.28	-2.26%	38,140
Mar 6, 2025	0.64	0.72	0.64	0.72	0.28	7.70%	7,061
Mar 5, 2025	0.63	0.67	0.63	0.67	0.26	0.76%	3,912
Mar 4, 2025	0.69	0.69	0.66	0.66	0.26	-1.49%	15,560
Mar 3, 2025	0.65	0.67	0.65	0.67	0.26	1.52%	16,500
Feb 28, 2025	0.67	0.67	0.65	0.66	0.26	-1.49%	6,648
Feb 27, 2025	0.65	0.67	0.65	0.67	0.26	3.08%	22,710
Feb 26, 2025	0.67	0.67	0.65	0.65	0.26	-1.52%	76,126
Feb 25, 2025	0.66	0.66	0.65	0.66	0.26	0.61%	84,140
Feb 24, 2025	0.65	0.66	0.65	0.66	0.26	-0.61%	9,295
Feb 21, 2025	0.66	0.66	0.65	0.66	0.26	-1.49%	13,201
Feb 20, 2025	0.64	0.67	0.64	0.67	0.26	1.52%	10,016
Feb 19, 2025	0.67	0.68	0.63	0.66	0.26	-1.42%	58,750
Feb 18, 2025	0.65	0.69	0.64	0.67	0.26	3.00%	30,120
Feb 14, 2025	0.69	0.69	0.65	0.65	0.26	-5.93%	21,951
Feb 13, 2025	0.63	0.70	0.63	0.69	0.27	13.54%	189,175
Feb 12, 2025	0.60	0.62	0.55	0.61	0.24	3.17%	67,332