Aker Carbon Capture ASA (0ZCB.IL)
IOB - IOB Delayed price. Currency in NOK
Add to watchlist
At close: 06:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.41 | 7.41 | 7.35 | 7.45 | 7.45 | 80,489 |
| 18 Apr 2024 | 7.51 | 7.53 | 7.48 | 7.51 | 7.51 | 92,517 |
| 17 Apr 2024 | 7.49 | 7.59 | 7.40 | 7.49 | 7.49 | 116,649 |
| 16 Apr 2024 | 7.43 | 7.53 | 7.45 | 7.43 | 7.43 | 105,750 |
| 15 Apr 2024 | 7.62 | 7.61 | 7.43 | 7.62 | 7.62 | 192,542 |
| 12 Apr 2024 | 7.71 | 7.64 | 7.54 | 7.71 | 7.71 | 96,618 |
| 11 Apr 2024 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | 154,834 |
| 10 Apr 2024 | 7.74 | 7.81 | 7.67 | 7.74 | 7.74 | 300,708 |
| 09 Apr 2024 | 7.71 | 7.81 | 7.67 | 7.71 | 7.71 | 181,748 |
| 08 Apr 2024 | 7.68 | 7.78 | 7.63 | 7.68 | 7.68 | 129,166 |
| 05 Apr 2024 | 7.67 | 7.76 | 7.62 | 7.67 | 7.67 | 115,341 |
| 04 Apr 2024 | 7.87 | 7.89 | 7.80 | 7.87 | 7.87 | 592,122 |
| 03 Apr 2024 | 7.84 | 7.90 | 7.76 | 7.78 | 7.78 | 221,143 |
| 02 Apr 2024 | 8.30 | 8.34 | 7.74 | 7.78 | 7.78 | 124,141 |
| 28 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 27 Mar 2024 | 5.65 | 5.81 | 5.58 | 5.73 | 5.73 | 45,289 |
| 26 Mar 2024 | 5.75 | 5.70 | 5.65 | 5.73 | 5.73 | 31,156 |
| 25 Mar 2024 | 5.56 | 5.85 | 5.63 | 5.82 | 5.82 | 92,122 |
| 22 Mar 2024 | 5.68 | 5.84 | 5.36 | 5.34 | 5.34 | 154,878 |
| 21 Mar 2024 | 6.06 | 5.95 | 5.50 | 5.54 | 5.54 | 142,301 |
| 20 Mar 2024 | 5.96 | 6.01 | 5.95 | 5.96 | 5.96 | 96,276 |
| 19 Mar 2024 | 7.28 | 6.38 | 6.00 | 6.08 | 6.08 | 57,257 |
| 18 Mar 2024 | 6.82 | 6.74 | 6.72 | 6.78 | 6.78 | 76,731 |
| 15 Mar 2024 | 8.06 | 8.03 | 6.86 | 6.96 | 6.96 | 147,197 |
| 14 Mar 2024 | 7.82 | 8.09 | 8.05 | 8.03 | 8.03 | 9,613 |
| 13 Mar 2024 | 7.83 | 7.85 | 7.76 | 7.83 | 7.83 | 3,815 |
| 12 Mar 2024 | 7.70 | 8.07 | 7.86 | 7.93 | 7.93 | 14,232 |
| 11 Mar 2024 | 7.84 | 7.61 | 7.61 | 7.84 | 7.84 | 4,521 |
| 08 Mar 2024 | 8.09 | 8.10 | 7.93 | 8.09 | 8.09 | 37,351 |
| 07 Mar 2024 | 8.28 | 8.20 | 8.03 | 8.05 | 8.05 | 39,265 |
| 06 Mar 2024 | 7.86 | 8.28 | 8.12 | 8.26 | 8.26 | 75,269 |
| 05 Mar 2024 | 7.73 | 7.93 | 7.84 | 7.93 | 7.93 | 21,744 |
| 04 Mar 2024 | 7.90 | 7.89 | 7.72 | 7.77 | 7.77 | 51,073 |
| 01 Mar 2024 | 8.17 | 8.11 | 7.91 | 7.93 | 7.93 | 93,817 |
| 29 Feb 2024 | 7.86 | 8.22 | 7.72 | 8.28 | 8.28 | 133,173 |
| 28 Feb 2024 | 7.84 | 7.86 | 7.70 | 7.84 | 7.84 | 117,210 |
| 27 Feb 2024 | 7.72 | 7.82 | 7.66 | 7.68 | 7.68 | 107,056 |
| 26 Feb 2024 | 7.96 | 8.10 | 7.48 | 7.49 | 7.49 | 133,219 |
| 23 Feb 2024 | 8.63 | 8.61 | 7.99 | 8.13 | 8.13 | 48,753 |
| 22 Feb 2024 | 9.18 | 8.98 | 8.65 | 8.91 | 8.91 | 87,920 |
| 21 Feb 2024 | 9.15 | 9.15 | 8.90 | 9.15 | 9.15 | 55,768 |
| 20 Feb 2024 | 9.55 | 9.27 | 9.07 | 9.27 | 9.27 | 79,451 |
| 19 Feb 2024 | 9.73 | 9.71 | 9.54 | 9.73 | 9.73 | 16,442 |
| 16 Feb 2024 | 9.67 | 9.86 | 9.68 | 9.93 | 9.93 | 19,354 |
| 15 Feb 2024 | 9.85 | 9.93 | 9.57 | 9.56 | 9.56 | 131,976 |
| 14 Feb 2024 | 10.13 | 9.95 | 9.64 | 9.84 | 9.84 | 66,227 |
| 13 Feb 2024 | 10.23 | 10.30 | 10.07 | 10.23 | 10.23 | 17,857 |
| 12 Feb 2024 | 10.28 | 10.45 | 10.28 | 10.28 | 10.28 | 28,082 |
| 09 Feb 2024 | 10.46 | 10.44 | 10.30 | 10.46 | 10.46 | 15,707 |
| 08 Feb 2024 | 10.41 | 10.50 | 10.37 | 10.41 | 10.41 | 28,147 |
| 07 Feb 2024 | 10.32 | 10.47 | 10.20 | 10.32 | 10.32 | 56,943 |
| 06 Feb 2024 | 10.68 | 10.50 | 10.32 | 10.35 | 10.35 | 124,726 |
| 05 Feb 2024 | 10.65 | 10.86 | 10.67 | 10.65 | 10.65 | 91,129 |
| 02 Feb 2024 | 10.77 | 10.87 | 10.56 | 10.77 | 10.77 | 34,762 |
| 01 Feb 2024 | 10.34 | 10.76 | 10.35 | 10.62 | 10.62 | 55,891 |
| 31 Jan 2024 | 10.30 | 10.47 | 10.38 | 10.30 | 10.30 | 12,532 |
| 30 Jan 2024 | 10.45 | 10.70 | 10.41 | 10.72 | 10.72 | 82,435 |
| 29 Jan 2024 | 10.55 | 10.48 | 10.40 | 10.55 | 10.55 | 9,842 |
| 26 Jan 2024 | 10.24 | 10.50 | 10.29 | 10.39 | 10.39 | 123,446 |
| 25 Jan 2024 | 11.08 | 10.63 | 10.17 | 10.32 | 10.32 | 166,221 |
| 24 Jan 2024 | 11.35 | 11.40 | 10.44 | 10.36 | 10.36 | 11,776 |
| 23 Jan 2024 | 11.14 | 11.38 | 11.09 | 11.46 | 11.46 | 53,867 |
| 22 Jan 2024 | 11.35 | 11.48 | 10.96 | 11.04 | 11.04 | 370,894 |
| 19 Jan 2024 | 11.15 | 11.39 | 11.04 | 11.15 | 11.15 | 128,572 |
| 18 Jan 2024 | 11.20 | 11.04 | 10.90 | 10.91 | 10.91 | 36,860 |
| 17 Jan 2024 | 11.26 | 11.08 | 11.01 | 11.26 | 11.26 | 21,103 |
| 16 Jan 2024 | 11.52 | 11.48 | 11.47 | 11.52 | 11.52 | 6,854 |
| 15 Jan 2024 | 11.94 | 11.99 | 11.55 | 11.56 | 11.56 | 39,224 |
| 12 Jan 2024 | 12.06 | 12.09 | 12.00 | 12.06 | 12.06 | 18,150 |
| 11 Jan 2024 | 12.13 | 12.27 | 11.94 | 12.13 | 12.13 | 37,882 |
| 10 Jan 2024 | 12.15 | 12.33 | 12.01 | 12.15 | 12.15 | 30,786 |
| 09 Jan 2024 | 12.08 | 12.16 | 12.01 | 12.08 | 12.08 | 53,057 |
| 08 Jan 2024 | 12.00 | 11.97 | 11.77 | 12.00 | 12.00 | 28,783 |
| 05 Jan 2024 | 12.13 | 12.09 | 11.80 | 11.77 | 11.77 | 33,241 |
| 04 Jan 2024 | 12.15 | 12.24 | 12.17 | 12.15 | 12.15 | 53,947 |
| 03 Jan 2024 | 12.62 | 12.55 | 11.94 | 12.22 | 12.22 | 43,772 |
| 02 Jan 2024 | 13.45 | 13.35 | 12.73 | 13.05 | 13.05 | 90,594 |
| 29 Dec 2023 | 13.56 | 13.58 | 13.48 | 13.56 | 13.56 | 36,308 |
| 28 Dec 2023 | 13.35 | 13.66 | 13.42 | 13.65 | 13.65 | 55,458 |
| 27 Dec 2023 | 12.77 | 13.20 | 13.10 | 13.09 | 13.09 | 50,520 |
| 22 Dec 2023 | 13.02 | 12.91 | 12.69 | 12.77 | 12.77 | 27,302 |
| 21 Dec 2023 | 12.67 | 12.94 | 12.69 | 12.67 | 12.67 | 48,833 |
| 20 Dec 2023 | 12.55 | 12.90 | 12.66 | 12.90 | 12.90 | 26,693 |
| 19 Dec 2023 | 13.08 | 12.91 | 12.50 | 12.67 | 12.67 | 107,627 |
| 18 Dec 2023 | 13.69 | 13.80 | 13.11 | 13.31 | 13.31 | 50,652 |
| 15 Dec 2023 | 12.83 | 13.50 | 13.05 | 13.52 | 13.52 | 33,772 |
| 14 Dec 2023 | 12.09 | 12.71 | 12.17 | 12.76 | 12.76 | 74,513 |
| 13 Dec 2023 | 12.20 | 12.05 | 11.69 | 11.80 | 11.80 | 68,313 |
| 12 Dec 2023 | 12.00 | 12.28 | 11.84 | 11.94 | 11.94 | 67,999 |
| 11 Dec 2023 | 11.87 | 11.96 | 11.63 | 11.86 | 11.86 | 74,273 |
| 08 Dec 2023 | 11.28 | 11.75 | 11.47 | 11.64 | 11.64 | 46,169 |
| 07 Dec 2023 | 11.25 | 11.32 | 11.09 | 11.25 | 11.25 | 344,777 |
| 06 Dec 2023 | 10.70 | 11.36 | 10.69 | 11.28 | 11.28 | 442,305 |
| 05 Dec 2023 | 10.52 | 10.96 | 10.57 | 10.81 | 10.81 | 121,034 |
| 04 Dec 2023 | 10.22 | 10.88 | 10.57 | 10.86 | 10.86 | 129,492 |
| 01 Dec 2023 | 10.25 | 10.25 | 10.09 | 10.25 | 10.25 | 231,842 |
| 30 Nov 2023 | 10.51 | 10.13 | 10.08 | 10.21 | 10.21 | 22,885 |
| 29 Nov 2023 | 10.18 | 10.33 | 10.33 | 10.46 | 10.46 | 7,605 |
| 28 Nov 2023 | 10.45 | 10.26 | 10.16 | 10.15 | 10.15 | 3,414 |
| 27 Nov 2023 | 10.77 | 10.60 | 10.42 | 10.48 | 10.48 | 181,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.