Dark

AKCCF
AKER CARBON CAPTURE ASA
stock OTC

EOD

May 14, 2025

0.2895USD+3.135%(+0.0088)62,895

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.28)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	0.265300	0.289500	0.265300	0.289500	+3.135%	62,895	0.000%
2025-05-13	0.290000	0.318400	0.260400	0.280700	-4.410%	8,609	+3.135%
2025-05-12	0.307920	0.307920	0.293650	0.293650	+3.398%	6,720	-1.413%
2025-05-09	0.262700	0.300000	0.260000	0.284000	+9.231%	23,791	+1.937%
2025-05-08	0.239900	0.282600	0.239900	0.260000	+6.908%	162,830	+11.346%
2025-05-07	0.237700	0.250000	0.237700	0.243200	-2.720%	2,490	+19.038%
2025-05-06	0.270000	0.270000	0.250000	0.250000	-4.434%	3,510	+15.800%
2025-05-05	0.264400	0.270000	0.261600	0.261600	+9.000%	15,900	+10.665%
2025-05-02	0.256800	0.256800	0.240000	0.240000	0.000%	1,265	+20.625%
2025-05-01	0.260000	0.260000	0.232100	0.240000	-11.111%	53,630	+20.625%
2025-04-30	0.284800	0.284800	0.250150	0.270000	+4.328%	2,947	+7.222%
2025-04-29	0.258800	0.258800	0.258800	0.258800	-0.462%	30,000	+11.862%
2025-04-28	0.289800	0.289800	0.260000	0.260000	-27.778%	82,792	+11.346%
2025-04-25	0.345000	0.360000	0.345000	0.360000	+3.108%	1,264	-19.583%
2025-04-24	0.350000	0.350000	0.332500	0.349150	-0.243%	115,001	-17.084%
2025-04-23	0.360000	0.360000	0.327900	0.350000	-2.778%	66,450	-17.286%
2025-04-22	0.360000	0.360000	0.360000	0.360000	+7.817%	8,300	-19.583%
2025-04-21	0.373300	0.373300	0.333900	0.333900	-0.846%	29,797	-13.297%
2025-04-17	0.336750	0.336750	0.280300	0.336750	-0.752%	2,125	-14.031%
2025-04-14	0.339400	0.339400	0.339100	0.339300	-2.219%	5,100	-14.677%
2025-04-11	0.320000	0.347000	0.320000	0.347000	+8.437%	15,500	-16.571%
2025-04-10	0.344000	0.344000	0.314500	0.320000	-5.882%	25,230	-9.531%
2025-04-09	0.281500	0.340000	0.281500	0.340000	+21.429%	27,350	-14.853%
2025-04-08	0.292900	0.341400	0.280000	0.280000	-9.707%	991	+3.393%
2025-04-07	0.300000	0.333700	0.279700	0.310100	-8.794%	39,810	-6.643%
2025-04-04	0.310000	0.340000	0.309500	0.340000	+4.615%	21,820	-14.853%
2025-04-03	0.325000	0.325000	0.325000	0.325000	+1.563%	616	-10.923%
2025-04-02	0.325000	0.325000	0.320000	0.320000	-3.030%	600	-9.531%
2025-04-01	0.305200	0.350000	0.305200	0.330000	0.000%	9,382	-12.273%
2025-03-31	0.359300	0.359300	0.310000	0.330000	-1.257%	16,497	-12.273%
2025-03-28	0.365000	0.365000	0.328300	0.334200	+8.401%	15,201	-13.375%
2025-03-27	0.330000	0.365000	0.308300	0.308300	-8.584%	29,308	-6.098%
2025-03-26	0.368900	0.368900	0.337250	0.337250	-7.221%	7,352	-14.159%
2025-03-25	0.330000	0.363700	0.330000	0.363500	+10.152%	24,889	-20.358%
2025-03-24	0.369700	0.369700	0.322400	0.330000	+3.125%	38,350	-12.273%
2025-03-21	0.367700	0.367700	0.311300	0.320000	-5.882%	4,530	-9.531%
2025-03-20	0.363200	0.363200	0.339600	0.340000	-0.904%	76,903	-14.853%
2025-03-19	0.320350	0.343100	0.311700	0.343100	+3.499%	58,080	-15.622%
2025-03-18	0.320000	0.331600	0.320000	0.331500	+2.587%	9,154	-12.670%
2025-03-17	0.323140	0.323140	0.323140	0.323140	+4.644%	5,016	-10.410%
2025-03-14	0.280000	0.320000	0.280000	0.308800	+0.423%	26,438	-6.250%
2025-03-13	0.276200	0.320000	0.276200	0.307500	+15.688%	16,456	-5.854%
2025-03-12	0.300000	0.317700	0.265800	0.265800	-8.345%	39,320	+8.916%
2025-03-11	0.320000	0.320000	0.290000	0.290000	-9.034%	19,272	-0.172%
2025-03-10	0.300000	0.318800	0.259800	0.318800	-54.457%	165,434	-9.191%
2025-03-07	0.740200	0.740200	0.670000	0.700000	-2.262%	38,140	-58.643%
2025-03-06	0.643000	0.720300	0.643000	0.716200	+7.699%	7,061	-59.578%
2025-03-05	0.630500	0.665000	0.630500	0.665000	+0.758%	3,912	-56.466%
2025-03-04	0.689200	0.689200	0.655237	0.660000	-1.493%	15,560	-56.136%
2025-03-03	0.650100	0.670000	0.648055	0.670000	+1.515%	16,500	-56.791%
2025-02-28	0.670000	0.670000	0.650050	0.660000	-1.493%	6,648	-56.136%
2025-02-27	0.650050	0.670000	0.650050	0.670000	+3.077%	22,710	-56.791%
2025-02-26	0.670000	0.670000	0.650000	0.650000	-1.515%	76,126	-55.462%
2025-02-25	0.660000	0.662000	0.650000	0.660000	+0.610%	84,140	-56.136%
2025-02-24	0.650000	0.656000	0.650000	0.656000	-0.606%	9,295	-55.869%
2025-02-21	0.658000	0.660000	0.650000	0.660000	-1.493%	13,201	-56.136%
2025-02-20	0.642220	0.670000	0.642220	0.670000	+1.515%	10,016	-56.791%
2025-02-19	0.670000	0.675000	0.630000	0.660000	-1.419%	58,750	-56.136%
2025-02-18	0.650000	0.694300	0.635000	0.669500	+3.000%	30,120	-56.759%
2025-02-14	0.692000	0.692000	0.650000	0.650000	-5.933%	21,951	-55.462%
2025-02-13	0.633000	0.700000	0.633000	0.690995	+13.538%	189,175	-58.104%
2025-02-12	0.600000	0.617800	0.550000	0.608600	+3.170%	67,332	-52.432%
2025-02-11	0.616600	0.616600	0.589900	0.589900	+1.707%	10,601	-50.924%
2025-02-10	0.610000	0.610000	0.580000	0.580000	+0.416%	1,316	-50.086%
2025-02-07	0.546900	0.577600	0.546900	0.577600	+0.017%	105,017	-49.879%
2025-02-06	0.577500	0.577500	0.577500	0.577500	-0.431%	182	-49.870%
2025-02-05	0.610000	0.610000	0.580000	0.580000	-3.670%	105,557	-50.086%
2025-02-04	0.548500	0.602100	0.535100	0.602100	+4.746%	4,700	-51.918%
2025-02-03	0.540000	0.574820	0.540000	0.574820	+6.586%	6,076	-49.636%
2025-01-31	0.564900	0.564900	0.539300	0.539300	-3.351%	40,001	-46.319%
2025-01-30	0.585400	0.613800	0.558000	0.558000	-5.743%	3,172	-48.118%
2025-01-29	0.585000	0.595200	0.585000	0.592000	-2.149%	8,152	-51.098%
2025-01-28	0.630000	0.630000	0.602000	0.605000	+2.542%	5,445	-52.149%
2025-01-27	0.580000	0.592000	0.580000	0.590000	+2.609%	82,777	-50.932%
2025-01-24	0.621900	0.621900	0.567600	0.575000	0.000%	41,236	-49.652%
2025-01-23	0.570000	0.575000	0.570000	0.575000	+3.604%	4,533	-49.652%
2025-01-22	0.537500	0.555000	0.537500	0.555000	+2.778%	10,111	-47.838%
2025-01-21	0.572600	0.572600	0.539400	0.540000	-0.826%	9,046	-46.389%
2025-01-17	0.564500	0.564500	0.511200	0.544500	+0.833%	2,590	-46.832%
2025-01-16	0.550000	0.568200	0.530000	0.540000	-6.736%	14,314	-46.389%
2025-01-15	0.568000	0.579000	0.568000	0.579000	+3.393%	4,010	-50.000%
2025-01-14	0.550000	0.560000	0.549200	0.560000	+3.704%	3,001	-48.304%
2025-01-13	0.540000	0.540000	0.540000	0.540000	-3.078%	1,367	-46.389%
2025-01-10	0.550000	0.557150	0.550000	0.557150	+1.514%	3,584	-48.039%
2025-01-07	0.548840	0.548840	0.548840	0.548840	-1.306%	149	-47.252%
2025-01-06	0.570000	0.570000	0.544600	0.556100	-1.575%	11,447	-47.941%
2025-01-03	0.580000	0.580000	0.561500	0.565000	+4.630%	4,589	-48.761%
2024-12-31	0.560000	0.570000	0.530000	0.540000	-3.139%	27,455	-46.389%
2024-12-30	0.572000	0.580000	0.551650	0.557500	-2.535%	8,392	-48.072%
2024-12-27	0.540800	0.572000	0.540800	0.572000	+4.000%	62,071	-49.388%
2024-12-26	0.565000	0.570000	0.530000	0.550000	-2.655%	75,415	-47.364%
2024-12-24	0.540000	0.570000	0.540000	0.565000	+0.893%	3,668	-48.761%
2024-12-23	0.591800	0.591800	0.560000	0.560000	+2.489%	38,608	-48.304%
2024-12-20	0.550000	0.550000	0.546400	0.546400	+5.077%	2,000	-47.017%
2024-12-19	0.510000	0.542380	0.495400	0.520000	+1.961%	66,634	-44.327%
2024-12-18	0.508850	0.525000	0.508850	0.510000	+0.731%	15,474	-43.235%
2024-12-17	0.492600	0.506300	0.492600	0.506300	-3.562%	6,252	-42.820%
2024-12-16	0.570200	0.570200	0.515000	0.525000	+0.962%	107,312	-44.857%
2024-12-13	0.534600	0.534600	0.520000	0.520000	-5.967%	1,400	-44.327%
2024-12-12	0.525000	0.553000	0.525000	0.553000	-1.250%	14,000	-47.649%
2024-12-10	0.524100	0.560000	0.524100	0.560000	+0.901%	24,050	-48.304%
2024-12-09	0.565000	0.565000	0.543600	0.555000	+1.019%	25,480	-47.838%
2024-12-06	0.540000	0.564400	0.540000	0.549400	+1.123%	6,481	-47.306%
2024-12-05	0.595000	0.600100	0.538300	0.543300	+0.592%	13,692	-46.715%
2024-12-02	0.522800	0.556800	0.522800	0.540100	-1.800%	5,861	-46.399%
2024-11-29	0.548400	0.550000	0.548400	0.550000	+8.653%	5,718	-47.364%
2024-11-27	0.530000	0.540000	0.506200	0.506200	-0.745%	3,445	-42.809%
2024-11-26	0.510000	0.526800	0.510000	0.510000	0.000%	14,740	-43.235%
2024-11-25	0.485700	0.526800	0.485700	0.510000	+0.315%	2,149	-43.235%
2024-11-22	0.488800	0.521750	0.488800	0.508400	-4.075%	16,485	-43.057%
2024-11-21	0.500000	0.530000	0.489700	0.530000	-0.233%	19,338	-45.377%
2024-11-20	0.559100	0.559100	0.518680	0.531240	+1.198%	6,800	-45.505%
2024-11-19	0.527700	0.527700	0.524950	0.524950	+0.952%	4,115	-44.852%
2024-11-18	0.493700	0.520000	0.493700	0.520000	-0.192%	19,067	-44.327%
2024-11-15	0.540000	0.550000	0.520000	0.521000	-4.011%	23,618	-44.434%
2024-11-14	0.550360	0.550360	0.520000	0.542770	+2.409%	6,190	-46.662%
2024-11-13	0.510500	0.530000	0.510500	0.530000	-6.195%	10,164	-45.377%
2024-11-12	0.565000	0.580000	0.565000	0.565000	0.000%	11,353	-48.761%
2024-11-11	0.540100	0.590000	0.526800	0.565000	+5.376%	11,619	-48.761%
2024-11-08	0.570700	0.570700	0.520000	0.536175	-6.547%	29,823	-46.006%
2024-11-07	0.532700	0.573735	0.532700	0.573735	+10.334%	33,332	-49.541%
2024-11-06	0.496400	0.546780	0.487200	0.520000	-2.622%	45,707	-44.327%
2024-11-05	0.503000	0.534000	0.503000	0.534000	+2.970%	2,305	-45.787%
2024-11-04	0.520000	0.550000	0.479200	0.518600	-2.243%	28,426	-44.177%
2024-11-01	0.549900	0.550000	0.530000	0.530500	-5.571%	43,610	-45.429%
2024-10-31	0.550000	0.594500	0.540000	0.561800	-2.202%	56,065	-48.469%
2024-10-30	0.570000	0.600000	0.570000	0.574450	-4.908%	62,393	-49.604%
2024-10-29	0.578400	0.604100	0.578400	0.604100	+4.281%	21,107	-52.077%
2024-10-28	0.551000	0.579300	0.551000	0.579300	+1.632%	18,706	-50.026%
2024-10-25	0.560000	0.570000	0.560000	0.570000	0.000%	9,000	-49.211%
2024-10-24	0.538200	0.570000	0.538200	0.570000	+0.176%	2,036	-49.211%
2024-10-23	0.569000	0.580000	0.560000	0.569000	+5.370%	7,790	-49.121%
2024-10-22	0.558800	0.570000	0.540000	0.540000	-8.475%	3,700	-46.389%
2024-10-21	0.603400	0.603400	0.590000	0.590000	+3.021%	5,367	-50.932%
2024-10-18	0.573100	0.613300	0.560700	0.572700	+0.580%	4,850	-49.450%
2024-10-17	0.570000	0.570000	0.569400	0.569400	+7.353%	9,000	-49.157%
2024-10-16	0.530400	0.530400	0.530400	0.530400	-2.050%	605	-45.419%
2024-10-15	0.540000	0.559000	0.530000	0.541500	+0.278%	40,204	-46.537%
2024-10-11	0.558600	0.558600	0.530100	0.540000	-5.263%	385	-46.389%
2024-10-10	0.560000	0.570000	0.540000	0.570000	+3.636%	22,663	-49.211%
2024-10-09	0.560000	0.574950	0.530000	0.550000	-1.786%	43,308	-47.364%
2024-10-08	0.609800	0.609800	0.560000	0.560000	-9.209%	38,829	-48.304%
2024-10-07	0.550600	0.618800	0.550600	0.616800	+4.514%	6,913	-53.064%
2024-10-04	0.590160	0.590160	0.590160	0.590160	+0.027%	500	-50.946%
2024-10-03	0.549900	0.590000	0.549900	0.590000	+1.724%	4,950	-50.932%
2024-10-02	0.600000	0.600000	0.562100	0.580000	-0.361%	10,812	-50.086%
2024-10-01	0.582100	0.582100	0.582100	0.582100	-4.417%	200	-50.266%
2024-09-27	0.562900	0.609000	0.562900	0.609000	+3.220%	6,801	-52.463%
2024-09-26	0.590000	0.590000	0.590000	0.590000	+2.253%	1,995	-50.932%
2024-09-25	0.571600	0.601150	0.571600	0.577000	-1.012%	2,325	-49.827%
2024-09-24	0.606100	0.606600	0.582900	0.582900	+0.483%	7,599	-50.335%
2024-09-23	0.599100	0.599100	0.580096	0.580096	-3.156%	14,719	-50.094%
2024-09-19	0.580000	0.599000	0.580000	0.599000	+1.080%	9,452	-51.669%
2024-09-18	0.592600	0.592600	0.592600	0.592600	+2.358%	150	-51.147%
2024-09-17	0.557100	0.598900	0.557100	0.578950	+1.570%	13,750	-49.996%
2024-09-16	0.570000	0.570000	0.561000	0.570000	+1.786%	10,202	-49.211%
2024-09-13	0.549900	0.560000	0.549900	0.560000	+7.610%	13,662	-48.304%
2024-09-12	0.516000	0.530000	0.516000	0.520400	-0.782%	2,278	-44.370%
2024-09-11	0.535935	0.535935	0.510000	0.524500	+0.865%	22,611	-44.805%
2024-09-10	0.510000	0.540000	0.510000	0.520000	-2.804%	12,600	-44.327%
2024-09-06	0.530000	0.535000	0.530000	0.535000	-0.558%	2,525	-45.888%
2024-09-05	0.530000	0.558000	0.523350	0.538000	+1.509%	24,200	-46.190%
2024-09-04	0.540000	0.540000	0.530000	0.530000	-5.357%	5,920	-45.377%
2024-09-03	0.560000	0.567500	0.560000	0.560000	+3.302%	16,100	-48.304%
2024-08-30	0.540000	0.542100	0.540000	0.542100	-1.436%	1,117	-46.597%
2024-08-29	0.590000	0.590000	0.550000	0.550000	-5.172%	1,548	-47.364%
2024-08-28	0.566700	0.581000	0.541000	0.580000	-7.096%	5,985	-50.086%
2024-08-27	0.567600	0.625000	0.554100	0.624297	+5.889%	30,443	-53.628%
2024-08-26	0.580000	0.624000	0.580000	0.589575	+5.281%	9,854	-50.897%
2024-08-23	0.570000	0.570000	0.560000	0.560000	-3.072%	15,250	-48.304%
2024-08-22	0.550100	0.577750	0.550100	0.577750	-1.910%	18,220	-49.892%
2024-08-21	0.561362	0.599000	0.561362	0.589000	-1.833%	800	-50.849%
2024-08-20	0.600000	0.600000	0.600000	0.600000	0.000%	235	-51.750%
2024-08-19	0.559900	0.600000	0.559900	0.600000	+8.108%	10,350	-51.750%
2024-08-16	0.560000	0.560000	0.555000	0.555000	-5.932%	15,000	-47.838%
2024-08-15	0.577500	0.599550	0.555000	0.590000	+1.062%	5,033	-50.932%
2024-08-14	0.583800	0.583800	0.583800	0.583800	-6.512%	3,271	-50.411%
2024-08-13	0.584200	0.624466	0.584200	0.624466	+9.555%	740	-53.640%
2024-08-12	0.600000	0.603000	0.531500	0.570000	-0.697%	76,430	-49.211%
2024-08-09	0.551500	0.574000	0.551500	0.574000	+5.723%	9,124	-49.564%
2024-08-08	0.542929	0.542929	0.542929	0.542929	-13.807%	7,030	-46.678%
2024-08-07	0.600000	0.629900	0.560303	0.629900	-0.016%	25,035	-54.040%
2024-08-06	0.629900	0.630000	0.624000	0.630000	+22.330%	9,880	-54.048%
2024-08-05	0.571460	0.571460	0.515000	0.515000	-10.044%	1,700	-43.786%
2024-08-02	0.572500	0.572500	0.572500	0.572500	-2.966%	847	-49.432%
2024-08-01	0.590000	0.590000	0.590000	0.590000	-1.667%	5,000	-50.932%
2024-07-31	0.594405	0.600000	0.520000	0.600000	+1.351%	2,252	-51.750%
2024-07-30	0.558127	0.592000	0.558127	0.592000	+6.936%	2,250	-51.098%
2024-07-29	0.553600	0.553600	0.553600	0.553600	-1.735%	25,020	-47.706%
2024-07-26	0.563374	0.563374	0.563374	0.563374	-6.104%	5,000	-48.613%
2024-07-25	0.544100	0.600000	0.521101	0.600000	+7.000%	13,214	-51.750%
2024-07-24	0.575000	0.575000	0.560750	0.560750	-1.623%	8,887	-48.373%
2024-07-23	0.551751	0.570000	0.551751	0.570000	-5.000%	7,580	-49.211%
2024-07-22	0.573500	0.604360	0.573500	0.600000	+3.448%	8,308	-51.750%
2024-07-19	0.582500	0.582500	0.580000	0.580000	-9.375%	4,059	-50.086%
2024-07-18	0.611250	0.640000	0.611250	0.640000	+9.871%	7,240	-54.766%
2024-07-17	0.580000	0.601599	0.580000	0.582500	-0.056%	3,614	-50.300%
2024-07-16	0.596250	0.609725	0.582675	0.582825	-7.488%	11,169	-50.328%
2024-07-15	0.650000	0.650000	0.564040	0.630000	+8.155%	24,064	-54.048%
2024-07-12	0.578026	0.582500	0.578026	0.582500	+2.697%	12,069	-50.300%
2024-07-11	0.552000	0.629117	0.551500	0.567200	-3.043%	12,653	-48.960%
2024-07-10	0.610000	0.610000	0.570000	0.585000	-7.787%	13,130	-50.513%
2024-07-09	0.700000	0.700000	0.634400	0.634400	-6.292%	2,601	-54.366%
2024-07-08	0.619400	0.677000	0.613900	0.677000	+4.154%	10,705	-57.238%
2024-07-05	0.640400	0.650000	0.610800	0.650000	+1.563%	3,785	-55.462%
2024-07-03	0.629840	0.640000	0.629840	0.640000	-0.062%	5,102	-54.766%
2024-07-02	0.648000	0.648000	0.640400	0.640400	-1.212%	9,730	-54.794%
2024-07-01	0.630000	0.648260	0.613000	0.648260	+2.898%	7,030	-55.342%
2024-06-28	0.622200	0.645000	0.600000	0.630000	+1.613%	22,850	-54.048%
2024-06-27	0.642500	0.642500	0.620000	0.620000	-1.587%	820	-53.306%
2024-06-26	0.610000	0.632000	0.610000	0.630000	+1.613%	13,729	-54.048%
2024-06-25	0.640000	0.640000	0.620000	0.620000	+1.639%	2,444	-53.306%
2024-06-21	0.600000	0.635000	0.600000	0.610000	-1.613%	9,100	-52.541%
2024-06-20	0.620000	0.680000	0.614400	0.620000	-1.587%	18,440	-53.306%
2024-06-18	0.650100	0.650100	0.621100	0.630000	-11.776%	5,653	-54.048%
2024-06-17	0.726600	0.726600	0.623029	0.714091	+8.196%	7,973	-59.459%
2024-06-14	0.650100	0.660000	0.650100	0.660000	-4.348%	1,401	-56.136%
2024-06-13	0.710000	0.710000	0.650000	0.690000	-2.817%	20,270	-58.043%
2024-06-12	0.680000	0.710000	0.650000	0.710000	+4.412%	4,275	-59.225%
2024-06-11	0.630500	0.680000	0.630500	0.680000	-0.961%	8,896	-57.426%
2024-06-10	0.650700	0.686600	0.650700	0.686600	-3.296%	651	-57.836%
2024-06-07	0.690000	0.710000	0.660000	0.710000	+2.843%	5,360	-59.225%
2024-06-06	0.742600	0.742600	0.686050	0.690373	+1.065%	7,900	-58.066%
2024-06-05	0.685000	0.719300	0.650700	0.683100	-0.277%	10,172	-57.620%
2024-06-04	0.749900	0.749900	0.685000	0.685000	-3.521%	2,601	-57.737%
2024-06-03	0.714120	0.714120	0.651000	0.710000	-0.053%	24,298	-59.225%
2024-05-31	0.723440	0.723440	0.710380	0.710380	+5.617%	5,712	-59.247%
2024-05-30	0.697000	0.702200	0.672600	0.672600	-3.431%	6,422	-56.958%
2024-05-29	0.697000	0.697000	0.673500	0.696500	+0.072%	11,304	-58.435%
2024-05-28	0.765000	0.765000	0.670000	0.696000	+6.912%	2,361	-58.405%
2024-05-24	0.670000	0.670000	0.651000	0.651000	-8.310%	34,232	-55.530%
2024-05-23	0.687400	0.730000	0.667700	0.710000	-2.740%	26,414	-59.225%
2024-05-22	0.687300	0.770000	0.687300	0.730000	+6.772%	14,085	-60.342%
2024-05-21	0.712500	0.720000	0.683700	0.683700	-0.913%	3,784	-57.657%
2024-05-20	0.620000	0.690000	0.620000	0.690000	+2.985%	13,999	-58.043%
2024-05-17	0.800000	0.800000	0.660000	0.670000	-4.286%	14,857	-56.791%
2024-05-16	0.769900	0.770000	0.641600	0.700000	+1.449%	55,764	-58.643%
2024-05-15	0.690000	0.690000	0.685000	0.690000	0.000%	6,318	-58.043%
2024-05-14	0.754900	0.754900	0.677620	0.690000	0.000%	11,911	-58.043%
2024-05-13	0.700000	0.700000	0.666500	0.690000	+2.985%	46,283	-58.043%
2024-05-10	0.715000	0.715000	0.670000	0.670000	+4.280%	18,938	-56.791%
2024-05-09	0.690000	0.700000	0.640000	0.642500	-8.214%	8,810	-54.942%
2024-05-08	0.654400	0.700000	0.654400	0.700000	+10.759%	9,188	-58.643%
2024-05-07	0.632000	0.632000	0.632000	0.632000	-4.532%	3,069	-54.193%
2024-05-06	0.623300	0.720000	0.623300	0.662000	-2.647%	11,440	-56.269%
2024-05-03	0.680000	0.680000	0.626540	0.680000	-2.057%	1,034	-57.426%
2024-05-02	0.661050	0.694284	0.651980	0.694284	+0.621%	7,567	-58.302%
2024-05-01	0.623300	0.690000	0.623300	0.690000	+4.545%	5,755	-58.043%
2024-04-30	0.695000	0.695000	0.623300	0.660000	-5.714%	15,101	-56.136%
2024-04-29	0.641050	0.708100	0.623100	0.700000	+12.758%	15,653	-58.643%
2024-04-26	0.710000	0.710000	0.620000	0.620800	-4.785%	18,250	-53.367%
2024-04-25	0.635000	0.700000	0.612781	0.652000	-2.687%	3,971	-55.598%
2024-04-24	0.733500	0.733500	0.670000	0.670000	-0.453%	550	-56.791%
2024-04-23	0.700000	0.700000	0.649100	0.673050	+0.455%	1,660	-56.987%
2024-04-22	0.665000	0.700000	0.640897	0.670000	+9.836%	12,019	-56.791%
2024-04-19	0.690000	0.690000	0.610000	0.610000	-10.294%	11,807	-52.541%
2024-04-18	0.650600	0.700000	0.650600	0.680000	-1.449%	20,023	-57.426%
2024-04-17	0.690000	0.690000	0.690000	0.690000	0.000%	7,075	-58.043%
2024-04-16	0.681300	0.690000	0.654165	0.690000	+4.154%	9,893	-58.043%
2024-04-15	0.755000	0.755000	0.662481	0.662481	-3.988%	18,001	-56.301%
2024-04-12	0.720000	0.720000	0.690000	0.690000	-3.833%	15,966	-58.043%
2024-04-11	0.750000	0.750000	0.715000	0.717500	-3.041%	7,631	-59.652%
2024-04-10	0.677900	0.740000	0.677900	0.740000	+1.928%	5,780	-60.878%
2024-04-09	0.760000	0.760000	0.726000	0.726000	-0.738%	3,314	-60.124%
2024-04-08	0.770000	0.770000	0.704900	0.731400	+1.029%	46,261	-60.418%
2024-04-05	0.785000	0.785000	0.720000	0.723950	-0.829%	28,646	-60.011%
2024-04-04	0.730000	0.730000	0.730000	0.730000	-2.667%	1,023	-60.342%
2024-04-03	0.720000	0.770000	0.710500	0.750000	+3.520%	84,842	-61.400%
2024-04-02	0.785000	0.785000	0.671200	0.724500	+23.319%	102,299	-60.041%
2024-04-01	0.595000	0.648429	0.530000	0.587500	-19.521%	110,117	-50.723%
2024-03-28	0.595000	0.750000	0.560000	0.730000	+34.562%	373,732	-60.342%
2024-03-27	0.550000	0.550000	0.540000	0.542500	-0.276%	12,839	-46.636%
2024-03-26	0.521100	0.544000	0.521100	0.544000	-1.091%	27,447	-46.783%
2024-03-25	0.519000	0.561100	0.518400	0.550000	+11.111%	20,001	-47.364%
2024-03-22	0.572100	0.572100	0.495000	0.495000	-5.894%	27,391	-41.515%
2024-03-21	0.570000	0.570000	0.510000	0.526000	-7.719%	210,733	-44.962%
2024-03-20	0.620000	0.620000	0.543300	0.570000	+0.352%	17,833	-49.211%
2024-03-19	0.630100	0.630100	0.568000	0.568000	-12.615%	61,228	-49.032%
2024-03-18	0.666000	0.674566	0.630000	0.650000	-2.256%	22,929	-55.462%
2024-03-15	0.725000	0.725000	0.633274	0.665000	-11.921%	52,368	-56.466%
2024-03-14	0.800000	0.800000	0.755000	0.755000	+2.027%	32,800	-61.656%
2024-03-13	0.776000	0.800000	0.740000	0.740000	-2.632%	25,141	-60.878%
2024-03-12	0.741500	0.800000	0.741500	0.760000	+3.401%	24,514	-61.908%
2024-03-11	0.790000	0.790000	0.730000	0.735000	-3.670%	26,307	-60.612%
2024-03-08	0.782880	0.799572	0.762500	0.763000	-3.418%	14,490	-62.058%
2024-03-07	0.786600	0.799206	0.780000	0.790000	+1.804%	30,962	-63.354%
2024-03-06	0.775000	0.780800	0.775000	0.776000	+2.781%	9,170	-62.693%
2024-03-05	0.786600	0.786600	0.755000	0.755000	+2.331%	10,460	-61.656%
2024-03-04	0.744900	0.744900	0.732000	0.737800	-3.556%	30,395	-60.762%
2024-03-01	0.750000	0.765000	0.750000	0.765000	-0.520%	19,875	-62.157%
2024-02-29	0.760000	0.775200	0.760000	0.769000	+2.533%	26,483	-62.354%
2024-02-28	0.780000	0.780000	0.735000	0.750000	-1.316%	18,561	-61.400%
2024-02-27	0.730100	0.760000	0.730000	0.760000	+1.333%	43,835	-61.908%
2024-02-26	0.735000	0.750000	0.710000	0.750000	-2.089%	93,407	-61.400%
2024-02-23	0.770000	0.775000	0.760000	0.766000	-8.263%	56,315	-62.206%
2024-02-22	0.835000	0.860000	0.825000	0.835000	-4.462%	23,692	-65.329%
2024-02-21	0.870000	0.875000	0.865000	0.874000	-0.114%	6,880	-66.876%
2024-02-20	0.899970	0.900000	0.870000	0.875000	-3.846%	49,291	-66.914%
2024-02-16	0.940000	0.940000	0.910000	0.910000	-1.087%	13,737	-68.187%
2024-02-15	0.930000	0.930000	0.899900	0.920000	-0.648%	13,661	-68.533%
2024-02-14	0.940000	0.940000	0.910000	0.926000	-1.510%	19,455	-68.737%
2024-02-13	0.940000	0.949000	0.940000	0.940200	-5.980%	12,136	-69.209%
2024-02-12	0.961300	1.020000	0.961300	1.000000	+3.093%	40,074	-71.050%
2024-02-09	0.950000	0.995000	0.950000	0.970000	0.000%	132,578	-70.155%
2024-02-08	0.970000	0.970000	0.970000	0.970000	-0.513%	376	-70.155%
2024-02-07	0.975000	0.975000	0.970000	0.975000	-2.010%	16,000	-70.308%
2024-02-06	0.980000	0.995000	0.977500	0.995000	+0.903%	111,247	-70.905%
2024-02-05	1.000000	1.015700	0.986100	0.986100	-1.390%	3,900	-70.642%
2024-02-02	0.980000	1.000000	0.980000	1.000000	-4.744%	6,070	-71.050%
2024-02-01	1.030000	1.049800	1.000000	1.049800	+6.579%	7,237	-72.423%
2024-01-31	1.020000	1.020000	0.985000	0.985000	-0.304%	1,491	-70.609%
2024-01-30	1.000000	1.000000	0.980000	0.988000	+0.816%	2,655	-70.698%
2024-01-29	0.999000	1.005000	0.980000	0.980000	-2.029%	18,221	-70.459%
2024-01-26	1.020000	1.020000	1.000300	1.000300	+2.071%	725	-71.059%
2024-01-25	0.988800	0.990000	0.980000	0.980000	-1.010%	41,782	-70.459%
2024-01-24	1.020000	1.040000	0.990000	0.990000	-5.714%	15,490	-70.758%
2024-01-23	1.070000	1.100000	1.050000	1.050000	0.000%	10,352	-72.429%
2024-01-22	1.040000	1.080000	1.040000	1.050000	-2.597%	2,675	-72.429%
2024-01-19	1.050000	1.090000	1.050000	1.078000	+1.698%	22,901	-73.145%
2024-01-18	1.130000	1.130000	1.030000	1.060000	+0.952%	54,571	-72.689%
2024-01-17	1.050000	1.070000	1.050000	1.050000	-4.545%	9,500	-72.429%
2024-01-16	1.120000	1.120000	1.100000	1.100000	-5.172%	44,488	-73.682%
2024-01-12	1.160000	1.180000	1.160000	1.160000	+0.870%	8,276	-75.043%
2024-01-11	1.170000	1.170000	1.150000	1.150000	-8.000%	4,504	-74.826%
2024-01-10	1.160000	1.280000	1.140000	1.250000	+8.696%	15,351	-76.840%
2024-01-09	1.165000	1.165000	1.150000	1.150000	-1.709%	5,100	-74.826%
2024-01-08	1.170000	1.170000	1.130000	1.170000	-1.015%	16,760	-75.256%
2024-01-05	1.160000	1.182000	1.160000	1.182000	-1.500%	3,115	-75.508%
2024-01-04	1.180000	1.210000	1.180000	1.200000	+3.896%	2,670	-75.875%
2024-01-03	1.180000	1.180000	1.130400	1.155000	-6.151%	13,141	-74.935%
2024-01-02	1.260000	1.260400	1.220000	1.230700	-5.331%	31,835	-76.477%
2023-12-29	1.322000	1.322000	1.270600	1.300000	-2.234%	47,155	-77.731%
2023-12-28	1.320000	1.329700	1.290000	1.329700	+2.285%	63,912	-78.228%
2023-12-27	1.315000	1.315000	1.294000	1.300000	-1.515%	8,204	-77.731%
2023-12-26	1.180000	1.320000	1.180000	1.320000	+5.179%	18,021	-78.068%
2023-12-22	1.300000	1.300000	1.255000	1.255000	-2.713%	3,751	-76.932%
2023-12-21	1.272000	1.309400	1.224000	1.290000	+7.500%	35,725	-77.558%
2023-12-20	1.191000	1.290000	1.191000	1.200000	-0.826%	9,375	-75.875%
2023-12-19	1.250000	1.250000	1.210000	1.210000	-4.799%	53,934	-76.074%
2023-12-18	1.310000	1.310000	1.270100	1.271000	-1.496%	39,670	-77.223%
2023-12-15	1.250000	1.320000	1.250000	1.290300	+9.347%	67,527	-77.563%
2023-12-14	1.170000	1.279100	1.170000	1.180000	+7.273%	60,240	-75.466%
2023-12-13	1.100000	1.100000	1.050000	1.100000	+0.036%	10,120	-73.682%
2023-12-12	1.074000	1.099600	1.074000	1.099600	+1.721%	7,355	-73.672%
2023-12-11	1.060000	1.120000	1.060000	1.081000	+1.981%	24,846	-73.219%
2023-12-08	1.050000	1.090000	1.050000	1.060000	+1.923%	13,146	-72.689%
2023-12-07	1.030000	1.040000	1.020300	1.040000	+0.971%	5,100	-72.163%
2023-12-06	1.000000	1.050000	1.000000	1.030000	+5.102%	12,346	-71.893%
2023-12-05	1.000000	1.000000	0.970000	0.980000	-2.000%	10,936	-70.459%
2023-12-04	0.980000	1.009600	0.980000	1.000000	+2.564%	6,070	-71.050%
2023-12-01	0.970000	0.975000	0.970000	0.975000	+2.632%	4,481	-70.308%
2023-11-30	0.980000	0.980000	0.950000	0.950000	-4.040%	4,617	-69.526%
2023-11-29	0.951500	1.000000	0.951500	0.990000	+7.521%	2,230	-70.758%
2023-11-28	0.950000	0.950000	0.920750	0.920750	-3.079%	13,786	-68.558%
2023-11-27	0.990000	0.990000	0.934065	0.950000	-1.656%	10,725	-69.526%
2023-11-24	0.990000	0.990000	0.950000	0.966000	-3.400%	15,764	-70.031%
2023-11-22	1.000000	1.000000	1.000000	1.000000	-0.990%	13,619	-71.050%
2023-11-21	1.020000	1.020000	1.010000	1.010000	-2.885%	2,150	-71.337%
2023-11-20	1.010000	1.059400	1.010000	1.040000	+2.970%	5,645	-72.163%
2023-11-17	1.010000	1.010000	0.975000	1.010000	+2.020%	10,030	-71.337%
2023-11-16	0.990000	0.990000	0.990000	0.990000	-1.063%	2,121	-70.758%
2023-11-15	0.948200	1.050000	0.948200	1.000640	+3.693%	22,500	-71.069%
2023-11-14	0.898917	0.965000	0.898917	0.965000	+8.366%	9,153	-70.000%
2023-11-13	0.929700	0.930000	0.890500	0.890500	-2.678%	103,353	-67.490%
2023-11-10	0.950000	0.950000	0.900000	0.915000	-6.154%	58,040	-68.361%
2023-11-09	0.980000	0.980000	0.910601	0.975000	-6.250%	10,612	-70.308%
2023-11-08	1.010000	1.040000	1.000000	1.040000	+4.000%	15,650	-72.163%
2023-11-07	1.060000	1.060000	0.990400	1.000000	-8.257%	62,631	-71.050%
2023-11-06	1.150000	1.150000	1.080100	1.090000	-0.909%	58,491	-73.440%
2023-11-03	1.060000	1.100000	1.060000	1.100000	+2.804%	6,486	-73.682%

.dark-mode .MQZ9tJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQZ9tJ{ color: #333333; background-color: white; border: 2px solid #333333; }AKCCFAKER CARBON CAPTURE ASAstock OTC

AKCCF
AKER CARBON CAPTURE ASA
stock OTC