UK markets closed

Aker Carbon Capture ASA (ACC.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
5.80+0.15 (+2.65%)
At close: 01:05PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20245.655.855.535.805.801,250,040
26 Mar 20245.865.865.555.655.652,339,825
25 Mar 20245.595.945.455.835.833,721,755
22 Mar 20245.705.875.325.385.383,345,711
21 Mar 20246.056.105.475.575.573,615,531
20 Mar 20246.006.125.905.955.951,902,188
19 Mar 20246.646.845.975.995.995,073,688
18 Mar 20246.827.076.666.726.721,854,894
15 Mar 20248.038.086.826.926.926,432,172
14 Mar 20247.808.197.788.068.06547,469
13 Mar 20247.807.957.707.857.85484,196
12 Mar 20247.728.077.647.867.86639,090
11 Mar 20247.907.907.617.617.61438,896
08 Mar 20248.208.227.907.937.93778,479
07 Mar 20248.288.297.888.208.20910,549
06 Mar 20247.908.357.808.218.211,073,185
05 Mar 20247.718.007.667.897.89870,752
04 Mar 20247.848.197.717.727.72444,861
01 Mar 20248.208.207.877.947.94676,405
29 Feb 20247.858.297.618.108.101,702,376
28 Feb 20247.857.897.697.867.861,059,427
27 Feb 20247.767.997.457.827.822,636,432
26 Feb 20247.998.107.287.527.522,891,744
23 Feb 20248.618.657.937.997.992,280,802
22 Feb 20249.139.188.658.658.651,824,600
21 Feb 20249.109.208.909.029.021,052,708
20 Feb 20249.509.509.069.079.07893,875
19 Feb 20249.719.739.509.559.55417,628
16 Feb 20249.559.929.559.689.68560,744
15 Feb 20249.8010.049.559.579.57751,176
14 Feb 202410.1010.109.639.769.761,234,113
13 Feb 202410.2210.3710.0210.0910.09684,350
12 Feb 202410.2810.4910.2410.2810.28521,580
09 Feb 202410.5010.5610.3010.3010.30383,602
08 Feb 202410.3110.6010.2910.4910.49444,803
07 Feb 202410.3010.5410.1610.2010.20553,359
06 Feb 202410.7010.7010.2110.3410.34782,156
05 Feb 202410.6010.9110.6010.6710.67528,533
02 Feb 202410.7210.9110.5410.5610.56689,716
01 Feb 202410.3910.7610.3010.7110.71557,758
31 Jan 202410.4010.5110.2710.4510.45450,972
30 Jan 202410.4110.6610.4010.4110.41921,131
29 Jan 202410.5710.5710.2810.4010.40520,800
26 Jan 202410.2010.5810.1010.5010.501,316,358
25 Jan 202411.1011.1010.1510.1710.172,682,359
24 Jan 202411.4011.4710.3610.4410.442,316,319
23 Jan 202411.0911.5611.0111.3411.342,885,154
22 Jan 202411.2011.5210.9310.9610.961,337,713
19 Jan 202411.0511.5011.0111.1911.191,237,668
18 Jan 202411.0511.1510.7411.0411.04485,775
17 Jan 202411.2311.3010.9411.0111.01509,929
16 Jan 202411.5511.6911.4111.4711.47505,965
15 Jan 202411.9912.1811.5311.5511.55963,084
12 Jan 202412.0012.2011.9212.0112.01546,205
11 Jan 202412.1012.3011.8011.9411.94530,282
10 Jan 202412.2012.4511.9912.0112.01414,968
09 Jan 202411.9712.2611.7812.1612.16403,964
08 Jan 202411.9012.0911.7311.9711.97275,820
05 Jan 202411.9212.2011.7212.0912.09463,847
04 Jan 202412.0112.3911.9012.2412.24446,392
03 Jan 202412.6912.7011.9411.9411.94761,248
02 Jan 202413.4013.6212.7212.7312.73746,081
29 Dec 202313.5013.7513.3313.5813.58375,594
28 Dec 202313.2513.7513.2013.5513.55589,129
27 Dec 202312.7313.3012.7313.2013.20435,256
22 Dec 202312.9412.9412.5312.7312.73342,775
21 Dec 202312.5112.9712.5112.9412.94394,516
20 Dec 202312.4013.0012.4012.8412.84434,724
19 Dec 202313.0213.1812.4212.6112.61927,353
18 Dec 202313.7513.9213.0213.1113.11862,539
15 Dec 202312.8713.5812.8013.5013.502,107,771
14 Dec 202312.1712.8212.1712.7112.711,350,107
13 Dec 202312.0112.3611.6911.6911.69767,163
12 Dec 202312.0012.3811.7411.8811.88837,083
11 Dec 202311.7811.9911.4211.9611.96632,564
08 Dec 202311.3211.8011.2311.7211.72797,084
07 Dec 202311.4411.4610.9311.3211.32493,547
06 Dec 202310.6911.3610.6911.3611.36929,502
05 Dec 202310.5911.0710.4210.5710.57878,427
04 Dec 202310.2511.0010.2310.6610.661,775,738
01 Dec 202310.2110.2810.0110.2510.25424,683
30 Nov 202310.5010.6010.0710.1310.13768,945
29 Nov 202310.1510.6410.1210.4610.46742,208
28 Nov 202310.4510.4510.0310.1610.16588,997
27 Nov 202310.5910.7010.2810.4210.42474,259
24 Nov 202310.4010.5010.2110.4210.42362,420
23 Nov 202310.5010.5810.4010.4510.45353,939
22 Nov 202310.6510.7210.4310.5410.54265,839
21 Nov 202310.8211.0710.6010.7210.72424,910
20 Nov 202310.5311.0610.5310.9610.96574,171
17 Nov 202310.4010.8010.4010.5310.53354,633
16 Nov 202310.5010.7410.4710.6010.60392,876
15 Nov 202310.1610.9510.0410.6010.601,228,480
14 Nov 202310.0710.289.8210.1010.101,193,370
13 Nov 202310.1410.409.9710.0210.02815,453
10 Nov 202310.3910.399.9710.1210.12980,877
09 Nov 202311.0511.0910.4610.4610.46950,431
08 Nov 202311.9811.9811.0811.1311.13295,763
07 Nov 202311.9611.9611.2011.2011.20786,948
06 Nov 202311.8012.3111.8012.0612.06474,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...