Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Aker Carbon Capture ASA (PK) (AKCCF)
Aker Carbon Capture ASA (PK) (AKCCF) Historical

AKCCF Aker Carbon Capture ASA (PK)

0.5062

-0.0038 (-0.75%)

Nov 27 2024 - Closed

Delayed by 15 minutes

AKCCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	0.5062	-0.0038	-0.75%	0.53	0.54	0.5062	2,945
Nov 26 2024	0.51	0.00	0.00%	0.51	0.5268	0.51	14,740
Nov 25 2024	0.51	0.0016	0.31%	0.4857	0.5268	0.4857	2,149
Nov 22 2024	0.5084	-0.0216	-4.08%	0.4888	0.52175	0.4888	16,485
Nov 21 2024	0.53	-0.00124	-0.23%	0.50	0.53	0.4897	19,338
Nov 20 2024	0.53124	0.00629	1.20%	0.5591	0.5591	0.51868	6,800
Nov 19 2024	0.52495	0.00495	0.95%	0.5277	0.5277	0.52495	4,115
Nov 18 2024	0.52	-0.001	-0.19%	0.4937	0.52	0.4937	19,067
Nov 15 2024	0.521	-0.02177	-4.01%	0.54	0.55	0.52	23,618
Nov 14 2024	0.54277	0.01277	2.41%	0.55036	0.55036	0.52	6,190
Nov 13 2024	0.53	-0.035	-6.19%	0.5105	0.53	0.5105	10,164
Nov 12 2024	0.565	0.00	0.00%	0.565	0.58	0.565	11,353
Nov 11 2024	0.565	0.02882	5.38%	0.5401	0.59	0.5268	11,619
Nov 08 2024	0.536175	-0.03756	-6.55%	0.5707	0.5707	0.52	29,823
Nov 07 2024	0.573735	0.05374	10.33%	0.5327	0.573735	0.5327	33,332
Nov 06 2024	0.52	-0.014	-2.62%	0.4964	0.54678	0.4872	45,707
Nov 05 2024	0.534	0.0154	2.97%	0.503	0.534	0.503	2,305
Nov 04 2024	0.5186	-0.0119	-2.24%	0.52	0.55	0.4792	28,426
Nov 01 2024	0.5305	-0.0313	-5.57%	0.5499	0.55	0.53	43,610
Oct 31 2024	0.5618	-0.01265	-2.20%	0.55	0.5945	0.54	56,065
Oct 30 2024	0.57445	-0.02965	-4.91%	0.57	0.60	0.57	62,393
Oct 29 2024	0.6041	0.0248	4.28%	0.5784	0.6041	0.5784	21,107
Oct 28 2024	0.5793	0.0093	1.63%	0.551	0.5793	0.551	18,706
Oct 25 2024	0.57	0.00	0.00%	0.56	0.57	0.56	9,000
Oct 24 2024	0.57	0.001	0.18%	0.5382	0.57	0.5382	2,036
Oct 23 2024	0.569	0.029	5.37%	0.569	0.58	0.56	7,790
Oct 22 2024	0.54	-0.05	-8.47%	0.5588	0.57	0.54	3,700
Oct 21 2024	0.59	0.0173	3.02%	0.6034	0.6034	0.55	5,367
Oct 18 2024	0.5727	0.0033	0.58%	0.5731	0.6133	0.5607	4,850
Oct 17 2024	0.5694	0.039	7.35%	0.57	0.57	0.5694	9,000
Oct 16 2024	0.5304	-0.0111	-2.05%	0.5304	0.5304	0.5304	605
Oct 15 2024	0.5415	0.0015	0.28%	0.54	0.559	0.53	40,204
Oct 14 2024	0.54	0.00	0.00%	0.54	0.54	0.54	0
Oct 11 2024	0.54	-0.03	-5.26%	0.5586	0.5586	0.5301	385
Oct 10 2024	0.57	0.02	3.64%	0.56	0.57	0.54	22,663
Oct 09 2024	0.55	-0.01	-1.79%	0.56	0.57495	0.53	43,308
Oct 08 2024	0.56	-0.0568	-9.21%	0.6098	0.6098	0.56	38,829
Oct 07 2024	0.6168	0.02664	4.51%	0.5506	0.6188	0.5506	6,913
Oct 04 2024	0.59016	0.00016	0.03%	0.59016	0.59016	0.59016	500
Oct 03 2024	0.59	0.01	1.72%	0.5499	0.59	0.5499	4,950
Oct 02 2024	0.58	-0.0021	-0.36%	0.60	0.60	0.5621	10,812
Oct 01 2024	0.5821	-0.0269	-4.42%	0.5821	0.5821	0.5821	200
Sep 30 2024	0.609	0.00	0.00%	0.609	0.609	0.609	0
Sep 27 2024	0.609	0.019	3.22%	0.5629	0.609	0.5629	6,801
Sep 26 2024	0.59	0.013	2.25%	0.59	0.59	0.59	1,995
Sep 25 2024	0.577	-0.0059	-1.01%	0.5716	0.60115	0.5716	2,325
Sep 24 2024	0.5829	0.0028	0.48%	0.6061	0.6066	0.5829	7,599
Sep 23 2024	0.580096	-0.0189	-3.16%	0.5991	0.5991	0.580096	14,719
Sep 20 2024	0.599	0.00	0.00%	0.599	0.599	0.599	0
Sep 19 2024	0.599	0.0064	1.08%	0.58	0.599	0.58	9,452
Sep 18 2024	0.5926	0.01365	2.36%	0.5926	0.5926	0.5926	150
Sep 17 2024	0.57895	0.00895	1.57%	0.5571	0.5989	0.5571	13,750
Sep 16 2024	0.57	0.01	1.79%	0.57	0.57	0.561	10,202
Sep 13 2024	0.56	0.0396	7.61%	0.5499	0.56	0.5499	13,662
Sep 12 2024	0.5204	-0.0041	-0.78%	0.516	0.53	0.516	2,278
Sep 11 2024	0.5245	0.0045	0.87%	0.535935	0.535935	0.51	22,611
Sep 10 2024	0.52	-0.015	-2.80%	0.51	0.54	0.51	12,600
Sep 09 2024	0.535	0.00	0.00%	0.535	0.535	0.535	0
Sep 06 2024	0.535	-0.003	-0.56%	0.53	0.535	0.53	2,525
Sep 05 2024	0.538	0.008	1.51%	0.53	0.558	0.52335	24,200
Sep 04 2024	0.53	-0.03	-5.36%	0.54	0.54	0.53	5,920
Sep 03 2024	0.56	0.0179	3.30%	0.56	0.5675	0.56	16,100

Aker Carbon Capture ASA (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions