Aker Carbon Capture ASA (ACC.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 6.58 | 6.66 | 6.50 | 6.55 | 6.55 | 1,685,382 |
| Jul 02, 2024 | 6.66 | 6.66 | 6.53 | 6.58 | 6.58 | 1,234,468 |
| Jul 01, 2024 | 6.65 | 6.86 | 6.61 | 6.67 | 6.67 | 2,198,650 |
| Jun 28, 2024 | 6.61 | 6.83 | 6.61 | 6.66 | 6.66 | 2,851,503 |
| Jun 27, 2024 | 6.53 | 6.73 | 6.53 | 6.63 | 6.63 | 1,201,477 |
| Jun 26, 2024 | 6.53 | 6.74 | 6.53 | 6.60 | 6.60 | 2,070,987 |
| Jun 25, 2024 | 6.80 | 6.83 | 6.51 | 6.58 | 6.58 | 2,620,347 |
| Jun 24, 2024 | 6.40 | 6.75 | 6.36 | 6.74 | 6.74 | 2,349,035 |
| Jun 21, 2024 | 6.42 | 6.68 | 6.34 | 6.36 | 6.36 | 4,823,987 |
| Jun 20, 2024 | 6.59 | 6.61 | 6.41 | 6.45 | 6.45 | 1,885,794 |
| Jun 19, 2024 | 6.56 | 6.70 | 6.51 | 6.58 | 6.58 | 2,743,037 |
| Jun 18, 2024 | 6.95 | 6.96 | 6.53 | 6.59 | 6.59 | 3,472,332 |
| Jun 17, 2024 | 7.24 | 7.41 | 6.89 | 6.89 | 6.89 | 3,793,686 |
| Jun 14, 2024 | 7.00 | 7.31 | 6.91 | 7.24 | 7.24 | 3,398,858 |
| Jun 13, 2024 | 7.01 | 7.08 | 6.93 | 7.03 | 7.03 | 1,936,589 |
| Jun 12, 2024 | 7.07 | 7.12 | 7.01 | 7.02 | 7.02 | 1,459,577 |
| Jun 11, 2024 | 7.09 | 7.26 | 7.06 | 7.07 | 7.07 | 734,621 |
| Jun 10, 2024 | 7.09 | 7.16 | 7.01 | 7.16 | 7.16 | 578,797 |
| Jun 07, 2024 | 7.11 | 7.18 | 7.05 | 7.09 | 7.09 | 1,403,592 |
| Jun 06, 2024 | 7.15 | 7.18 | 7.09 | 7.09 | 7.09 | 540,776 |
| Jun 05, 2024 | 7.14 | 7.24 | 7.11 | 7.13 | 7.13 | 803,145 |
| Jun 04, 2024 | 7.20 | 7.30 | 7.14 | 7.16 | 7.16 | 880,651 |
| Jun 03, 2024 | 7.39 | 7.49 | 7.28 | 7.28 | 7.28 | 823,144 |
| May 31, 2024 | 7.31 | 7.58 | 7.25 | 7.41 | 7.41 | 3,902,588 |
| May 30, 2024 | 7.06 | 7.45 | 7.03 | 7.43 | 7.43 | 1,247,064 |
| May 29, 2024 | 7.20 | 7.28 | 7.07 | 7.14 | 7.14 | 909,310 |
| May 28, 2024 | 7.36 | 7.36 | 7.19 | 7.21 | 7.21 | 918,490 |
| May 27, 2024 | 7.08 | 7.30 | 7.07 | 7.24 | 7.24 | 543,418 |
| May 24, 2024 | 7.16 | 7.18 | 7.01 | 7.08 | 7.08 | 1,483,220 |
| May 23, 2024 | 7.50 | 7.50 | 7.15 | 7.18 | 7.18 | 1,617,568 |
| May 22, 2024 | 7.86 | 7.86 | 7.45 | 7.46 | 7.46 | 1,379,683 |
| May 21, 2024 | 7.38 | 7.91 | 7.38 | 7.82 | 7.82 | 3,342,621 |
| May 16, 2024 | 7.35 | 7.54 | 7.35 | 7.51 | 7.51 | 1,542,687 |
| May 15, 2024 | 7.32 | 7.49 | 7.32 | 7.35 | 7.35 | 1,242,553 |
| May 14, 2024 | 7.14 | 7.58 | 7.14 | 7.35 | 7.35 | 4,033,331 |
| May 13, 2024 | 7.02 | 7.15 | 7.00 | 7.15 | 7.15 | 922,631 |
| May 10, 2024 | 7.00 | 7.03 | 6.97 | 7.01 | 7.01 | 1,128,906 |
| May 08, 2024 | 7.12 | 7.16 | 6.98 | 7.00 | 7.00 | 2,171,181 |
| May 07, 2024 | 7.05 | 7.17 | 7.01 | 7.12 | 7.12 | 1,910,675 |
| May 06, 2024 | 7.12 | 7.14 | 6.92 | 7.05 | 7.05 | 1,989,893 |
| May 03, 2024 | 7.07 | 7.21 | 7.00 | 7.11 | 7.11 | 3,745,367 |
| May 02, 2024 | 7.00 | 7.09 | 6.95 | 6.99 | 6.99 | 1,408,064 |
| Apr 30, 2024 | 6.97 | 7.13 | 6.90 | 7.01 | 7.01 | 3,136,603 |
| Apr 29, 2024 | 7.07 | 7.20 | 6.99 | 7.08 | 7.08 | 2,333,740 |
| Apr 26, 2024 | 7.16 | 7.16 | 6.86 | 7.04 | 7.04 | 4,393,550 |
| Apr 25, 2024 | 7.20 | 7.26 | 7.06 | 7.12 | 7.12 | 3,452,063 |
| Apr 24, 2024 | 7.26 | 7.34 | 7.16 | 7.30 | 7.30 | 2,249,980 |
| Apr 23, 2024 | 7.45 | 7.47 | 7.26 | 7.26 | 7.26 | 4,261,400 |
| Apr 22, 2024 | 7.34 | 7.49 | 7.30 | 7.42 | 7.42 | 6,104,655 |
| Apr 19, 2024 | 7.43 | 7.45 | 7.32 | 7.36 | 7.36 | 688,806 |
| Apr 18, 2024 | 7.48 | 7.55 | 7.45 | 7.49 | 7.49 | 1,136,158 |
| Apr 17, 2024 | 7.43 | 7.60 | 7.41 | 7.41 | 7.41 | 1,353,720 |
| Apr 16, 2024 | 7.44 | 7.55 | 7.30 | 7.53 | 7.53 | 1,095,443 |
| Apr 15, 2024 | 7.63 | 7.66 | 7.42 | 7.44 | 7.44 | 1,673,403 |
| Apr 12, 2024 | 7.70 | 7.74 | 7.52 | 7.55 | 7.55 | 1,316,583 |
| Apr 11, 2024 | 7.65 | 7.74 | 7.61 | 7.68 | 7.68 | 673,038 |
| Apr 10, 2024 | 7.72 | 7.82 | 7.65 | 7.68 | 7.68 | 1,386,550 |
| Apr 09, 2024 | 7.76 | 7.86 | 7.66 | 7.77 | 7.77 | 1,009,206 |
| Apr 08, 2024 | 7.65 | 7.78 | 7.51 | 7.78 | 7.78 | 1,592,633 |
| Apr 05, 2024 | 7.66 | 7.78 | 7.62 | 7.62 | 7.62 | 1,421,779 |
| Apr 04, 2024 | 7.80 | 8.01 | 7.76 | 7.80 | 7.80 | 1,606,164 |
| Apr 03, 2024 | 7.84 | 8.07 | 7.63 | 7.90 | 7.90 | 4,069,459 |
| Apr 02, 2024 | 8.39 | 8.65 | 7.63 | 7.90 | 7.90 | 12,961,998 |
| Mar 27, 2024 | 5.65 | 5.85 | 5.53 | 5.80 | 5.80 | 1,250,040 |
| Mar 26, 2024 | 5.86 | 5.86 | 5.55 | 5.65 | 5.65 | 2,339,825 |
| Mar 25, 2024 | 5.59 | 5.94 | 5.45 | 5.83 | 5.83 | 3,721,755 |
| Mar 22, 2024 | 5.70 | 5.87 | 5.32 | 5.38 | 5.38 | 3,345,711 |
| Mar 21, 2024 | 6.05 | 6.10 | 5.47 | 5.57 | 5.57 | 3,615,531 |
| Mar 20, 2024 | 6.00 | 6.12 | 5.90 | 5.95 | 5.95 | 1,902,188 |
| Mar 19, 2024 | 6.64 | 6.84 | 5.97 | 5.99 | 5.99 | 5,073,688 |
| Mar 18, 2024 | 6.82 | 7.07 | 6.66 | 6.72 | 6.72 | 1,854,894 |
| Mar 15, 2024 | 8.03 | 8.08 | 6.82 | 6.92 | 6.92 | 6,432,172 |
| Mar 14, 2024 | 7.80 | 8.19 | 7.78 | 8.06 | 8.06 | 547,469 |
| Mar 13, 2024 | 7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 484,196 |
| Mar 12, 2024 | 7.72 | 8.07 | 7.64 | 7.86 | 7.86 | 639,090 |
| Mar 11, 2024 | 7.90 | 7.90 | 7.61 | 7.61 | 7.61 | 438,896 |
| Mar 08, 2024 | 8.20 | 8.22 | 7.90 | 7.93 | 7.93 | 778,479 |
| Mar 07, 2024 | 8.28 | 8.29 | 7.88 | 8.20 | 8.20 | 910,549 |
| Mar 06, 2024 | 7.90 | 8.35 | 7.80 | 8.21 | 8.21 | 1,073,185 |
| Mar 05, 2024 | 7.71 | 8.00 | 7.66 | 7.89 | 7.89 | 870,752 |
| Mar 04, 2024 | 7.84 | 8.19 | 7.71 | 7.72 | 7.72 | 444,861 |
| Mar 01, 2024 | 8.20 | 8.20 | 7.87 | 7.94 | 7.94 | 676,405 |
| Feb 29, 2024 | 7.85 | 8.29 | 7.61 | 8.10 | 8.10 | 1,702,376 |
| Feb 28, 2024 | 7.85 | 7.89 | 7.69 | 7.86 | 7.86 | 1,059,427 |
| Feb 27, 2024 | 7.76 | 7.99 | 7.45 | 7.82 | 7.82 | 2,636,432 |
| Feb 26, 2024 | 7.99 | 8.10 | 7.28 | 7.52 | 7.52 | 2,891,744 |
| Feb 23, 2024 | 8.61 | 8.65 | 7.93 | 7.99 | 7.99 | 2,280,802 |
| Feb 22, 2024 | 9.13 | 9.18 | 8.65 | 8.65 | 8.65 | 1,824,600 |
| Feb 21, 2024 | 9.10 | 9.20 | 8.90 | 9.02 | 9.02 | 1,052,708 |
| Feb 20, 2024 | 9.50 | 9.50 | 9.06 | 9.07 | 9.07 | 893,875 |
| Feb 19, 2024 | 9.71 | 9.73 | 9.50 | 9.55 | 9.55 | 417,628 |
| Feb 16, 2024 | 9.55 | 9.92 | 9.55 | 9.68 | 9.68 | 560,744 |
| Feb 15, 2024 | 9.80 | 10.04 | 9.55 | 9.57 | 9.57 | 751,176 |
| Feb 14, 2024 | 10.10 | 10.10 | 9.63 | 9.76 | 9.76 | 1,234,113 |
| Feb 13, 2024 | 10.22 | 10.37 | 10.02 | 10.09 | 10.09 | 684,350 |
| Feb 12, 2024 | 10.28 | 10.49 | 10.24 | 10.28 | 10.28 | 521,580 |
| Feb 09, 2024 | 10.50 | 10.56 | 10.30 | 10.30 | 10.30 | 383,602 |
| Feb 08, 2024 | 10.31 | 10.60 | 10.29 | 10.49 | 10.49 | 444,803 |
| Feb 07, 2024 | 10.30 | 10.54 | 10.16 | 10.20 | 10.20 | 553,359 |
| Feb 06, 2024 | 10.70 | 10.70 | 10.21 | 10.34 | 10.34 | 782,156 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.