Dark

AKCCF
AKER CARBON CAPTURE ASA
stock OTC

Inactive

Nov 6, 2025

0.0080USD-76.812%(-0.0265)12,719

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	0.008000	0.008000	0.008000	0.008000	-76.812%	12,719	0.000%
2025-11-04	0.034500	0.034500	0.034500	0.034500	+16.949%	2,250	-76.812%
2025-11-03	0.034900	0.034900	0.029500	0.029500	+67.614%	3,000	-72.881%
2025-10-31	0.017600	0.017600	0.017600	0.017600	+144.444%	500	-54.545%
2025-10-30	0.007200	0.007200	0.007200	0.007200	-10.000%	10,000	+11.111%
2025-10-29	0.014250	0.014250	0.008000	0.008000	-60.976%	1,700	0.000%
2025-10-28	0.021700	0.021700	0.020500	0.020500	-5.963%	3,226	-60.976%
2025-10-27	0.008000	0.021800	0.008000	0.021800	+186.842%	22,200	-63.303%
2025-10-24	0.015500	0.024925	0.005700	0.007600	-66.372%	242,510	+5.263%
2025-10-23	0.022600	0.022600	0.022600	0.022600	+39.506%	624	-64.602%
2025-10-22	0.015200	0.021100	0.015200	0.016200	-28.319%	22,194	-50.617%
2025-10-21	0.020000	0.030000	0.015200	0.022600	-22.337%	106,397	-64.602%
2025-10-20	0.015200	0.029100	0.015200	0.029100	+26.522%	57,400	-72.509%
2025-10-17	0.023000	0.023000	0.023000	0.023000	+51.316%	10,020	-65.217%
2025-10-16	0.015200	0.015200	0.015200	0.015200	-33.913%	900	-47.368%
2025-10-15	0.016150	0.023000	0.015191	0.023000	+34.111%	40,783	-65.217%
2025-10-13	0.010000	0.017150	0.010000	0.017150	+42.917%	28,767	-53.353%
2025-10-10	0.014500	0.015800	0.010800	0.012000	-11.111%	63,540	-33.333%
2025-10-09	0.013500	0.018200	0.013500	0.013500	-11.184%	8,450	-40.741%
2025-10-08	0.020600	0.020600	0.015200	0.015200	-19.149%	48,932	-47.368%
2025-10-07	0.015800	0.020000	0.015800	0.018800	+17.500%	125,304	-57.447%
2025-10-06	0.016000	0.016000	0.016000	0.016000	-20.000%	1,050	-50.000%
2025-10-03	0.020000	0.020000	0.020000	0.020000	0.000%	14,920	-60.000%
2025-10-02	0.018000	0.023000	0.018000	0.020000	-16.667%	39,108	-60.000%
2025-10-01	0.021013	0.024000	0.017100	0.024000	+49.068%	22,507	-66.667%
2025-09-30	0.019600	0.019600	0.016100	0.016100	-15.285%	56,831	-50.311%
2025-09-29	0.019600	0.019600	0.017900	0.019005	-4.975%	158,174	-57.906%
2025-09-26	0.030000	0.030000	0.020000	0.020000	-36.909%	82,380	-60.000%
2025-09-25	0.025400	0.031700	0.024400	0.031700	+5.667%	33,462	-74.763%
2025-09-24	0.044200	0.044200	0.030000	0.030000	-4.153%	64,500	-73.333%
2025-09-23	0.038100	0.038100	0.031300	0.031300	+4.333%	50,100	-74.441%
2025-09-22	0.035000	0.035000	0.025500	0.030000	-14.530%	269,693	-73.333%
2025-09-19	0.035100	0.035100	0.035100	0.035100	+18.182%	2,000	-77.208%
2025-09-18	0.028250	0.029700	0.026400	0.029700	-3.571%	234,008	-73.064%
2025-09-16	0.033475	0.041500	0.030800	0.030800	-23.000%	15,447	-74.026%
2025-09-15	0.032700	0.045050	0.032650	0.040000	+62.602%	420,131	-80.000%
2025-09-12	0.028650	0.028650	0.024600	0.024600	+8.370%	50,501	-67.480%
2025-09-11	0.032700	0.032700	0.022700	0.022700	-14.822%	93,106	-64.758%
2025-09-10	0.029700	0.029700	0.023600	0.026650	+22.248%	19,541	-69.981%
2025-09-09	0.021800	0.021800	0.021800	0.021800	-19.259%	150	-63.303%
2025-09-08	0.020100	0.031800	0.020000	0.027000	+14.165%	29,414	-70.370%
2025-09-05	0.020600	0.023650	0.020500	0.023650	+12.352%	29,786	-66.173%
2025-09-04	0.018200	0.021050	0.018200	0.021050	+23.824%	13,474	-61.995%
2025-09-03	0.018100	0.018100	0.017000	0.017000	-16.049%	26,126	-52.941%
2025-09-02	0.015200	0.020250	0.015200	0.020250	+2.792%	89,297	-60.494%
2025-08-29	0.019000	0.023300	0.017100	0.019700	-5.967%	61,850	-59.391%
2025-08-28	0.018550	0.020950	0.018550	0.020950	+4.750%	502,525	-61.814%
2025-08-27	0.018800	0.020000	0.018800	0.020000	+6.129%	800	-60.000%
2025-08-26	0.018845	0.018845	0.018845	0.018845	+0.239%	450	-57.548%
2025-08-25	0.022000	0.022000	0.015000	0.018800	-19.313%	43,030	-57.447%
2025-08-22	0.018000	0.023300	0.015200	0.023300	+23.936%	144,550	-65.665%
2025-08-21	0.015000	0.018800	0.015000	0.018800	+25.333%	28,628	-57.447%
2025-08-20	0.015600	0.015600	0.015000	0.015000	-4.153%	30,994	-46.667%
2025-08-19	0.015650	0.015650	0.015650	0.015650	-6.006%	275	-48.882%
2025-08-18	0.016900	0.016900	0.016650	0.016650	+2.778%	450	-51.952%
2025-08-15	0.012400	0.019900	0.012400	0.016200	+0.621%	614,678	-50.617%
2025-08-14	0.012400	0.016700	0.012400	0.016100	-11.344%	17,551	-50.311%
2025-08-13	0.020400	0.020400	0.016540	0.018160	+4.368%	18,610	-55.947%
2025-08-12	0.015200	0.017400	0.015200	0.017400	+12.258%	25,008	-54.023%
2025-08-11	0.016400	0.016400	0.012700	0.015500	-7.766%	113,942	-48.387%
2025-08-08	0.017500	0.017500	0.014300	0.016805	-3.420%	47,439	-52.395%
2025-08-07	0.015900	0.021000	0.015900	0.017400	+21.678%	48,200	-54.023%
2025-08-06	0.014300	0.017500	0.014300	0.014300	-11.728%	34,150	-44.056%
2025-08-05	0.016060	0.018500	0.014800	0.016200	-4.706%	77,504	-50.617%
2025-08-04	0.017000	0.017000	0.017000	0.017000	-0.147%	187,000	-52.941%
2025-08-01	0.018500	0.018500	0.014300	0.017025	+0.147%	115,500	-53.010%
2025-07-31	0.014300	0.017500	0.014300	0.017000	+2.410%	74,529	-52.941%
2025-07-30	0.016000	0.017000	0.016000	0.016600	-8.791%	12,800	-51.807%
2025-07-29	0.018800	0.018800	0.017600	0.018200	+3.409%	15,840	-56.044%
2025-07-28	0.020000	0.023100	0.017400	0.017600	-6.878%	221,000	-54.545%
2025-07-25	0.017900	0.022100	0.015700	0.018900	+9.884%	262,911	-57.672%
2025-07-24	0.018600	0.020100	0.017200	0.017200	+0.585%	76,501	-53.488%
2025-07-23	0.019000	0.020000	0.017100	0.017100	-6.557%	141,000	-53.216%
2025-07-22	0.017100	0.020000	0.017100	0.018300	+15.094%	227,295	-56.284%
2025-07-21	0.017950	0.020000	0.015900	0.015900	-11.173%	531,000	-49.686%
2025-07-18	0.018500	0.020250	0.015900	0.017900	-3.243%	314,401	-55.307%
2025-07-17	0.020900	0.020900	0.016100	0.018500	+12.805%	1,087,780	-56.757%
2025-07-16	0.016200	0.020100	0.016200	0.016400	-18.408%	227,848	-51.220%
2025-07-15	0.026600	0.029000	0.018400	0.020100	-33.000%	418,849	-60.199%
2025-07-14	0.037500	0.037500	0.030000	0.030000	-9.502%	57,172	-73.333%
2025-07-11	0.033180	0.033180	0.030000	0.033150	+6.935%	24,200	-75.867%
2025-07-10	0.028600	0.033355	0.028600	0.031000	-0.322%	249,149	-74.194%
2025-07-09	0.035500	0.038200	0.031100	0.031100	-10.888%	147,735	-74.277%
2025-07-08	0.033195	0.036300	0.032520	0.034900	-3.458%	56,600	-77.077%
2025-07-07	0.032900	0.036150	0.030000	0.036150	+18.914%	65,330	-77.870%
2025-07-03	0.030400	0.030400	0.030400	0.030400	-10.059%	1,195	-73.684%
2025-07-02	0.038600	0.040900	0.032835	0.033800	-3.013%	154,798	-76.331%
2025-07-01	0.037500	0.037500	0.030200	0.034850	+10.285%	33,300	-77.044%
2025-06-30	0.034900	0.036850	0.031600	0.031600	+1.120%	45,466	-74.684%
2025-06-27	0.031000	0.036100	0.030000	0.031250	+0.806%	56,556	-74.400%
2025-06-26	0.031000	0.036600	0.030000	0.031000	-14.008%	39,112	-74.194%
2025-06-25	0.040000	0.040000	0.032100	0.036050	-9.875%	652,379	-77.809%
2025-06-24	0.032200	0.041700	0.032200	0.040000	+32.450%	181,751	-80.000%
2025-06-23	0.030000	0.035400	0.025000	0.030200	+11.852%	176,918	-73.510%
2025-06-20	0.031500	0.031500	0.026000	0.027000	-10.299%	61,319	-70.370%
2025-06-18	0.030500	0.032000	0.027600	0.030100	-15.449%	153,513	-73.422%
2025-06-17	0.036400	0.036400	0.031000	0.035600	+4.706%	41,800	-77.528%
2025-06-16	0.029700	0.034500	0.029700	0.034000	+77.083%	300,600	-76.471%
2025-06-13	0.023500	0.023500	0.019000	0.019200	-23.200%	115,350	-58.333%
2025-06-12	0.023600	0.025000	0.019000	0.025000	+8.696%	53,217	-68.000%
2025-06-11	0.024500	0.024500	0.020000	0.023000	+29.213%	332,258	-65.217%
2025-06-10	0.052300	0.052400	0.015000	0.017800	-93.886%	2,748,741	-55.056%
2025-06-09	0.350700	0.350700	0.267500	0.291125	-2.958%	16,076	-97.252%
2025-06-06	0.280000	0.300000	0.280000	0.300000	+5.444%	246,235	-97.333%
2025-06-05	0.319100	0.330400	0.281400	0.284510	+0.747%	71,921	-97.188%
2025-06-04	0.282400	0.282400	0.282400	0.282400	-2.621%	1,000	-97.167%
2025-06-03	0.287400	0.290000	0.287400	0.290000	0.000%	1,000	-97.241%
2025-06-02	0.290000	0.290000	0.281400	0.290000	+2.655%	6,739	-97.241%
2025-05-30	0.275300	0.290000	0.275300	0.282500	+2.059%	13,000	-97.168%
2025-05-29	0.276300	0.276800	0.276300	0.276800	-8.947%	3,300	-97.110%
2025-05-28	0.290000	0.304000	0.275000	0.304000	+7.193%	13,059	-97.368%
2025-05-27	0.300000	0.300000	0.275000	0.283600	+0.389%	7,633	-97.179%
2025-05-23	0.280150	0.290000	0.270300	0.282500	-5.833%	150,120	-97.168%
2025-05-22	0.285000	0.300000	0.284400	0.300000	0.000%	1,400	-97.333%
2025-05-21	0.300000	0.324300	0.271000	0.300000	+1.695%	5,850	-97.333%
2025-05-20	0.320100	0.320100	0.283000	0.295000	+4.240%	36,887	-97.288%
2025-05-19	0.320200	0.320200	0.280000	0.283000	+4.815%	33,116	-97.173%
2025-05-16	0.281700	0.281700	0.270000	0.270000	-1.818%	15,913	-97.037%
2025-05-15	0.283500	0.283500	0.275000	0.275000	-5.009%	21,876	-97.091%
2025-05-14	0.265300	0.289500	0.265300	0.289500	+3.135%	62,895	-97.237%
2025-05-13	0.290000	0.318400	0.260400	0.280700	-4.410%	8,609	-97.150%
2025-05-12	0.307920	0.307920	0.293650	0.293650	+3.398%	6,720	-97.276%
2025-05-09	0.262700	0.300000	0.260000	0.284000	+9.231%	23,791	-97.183%
2025-05-08	0.239900	0.282600	0.239900	0.260000	+6.908%	162,830	-96.923%
2025-05-07	0.237700	0.250000	0.237700	0.243200	-2.720%	2,490	-96.711%
2025-05-06	0.270000	0.270000	0.250000	0.250000	-4.434%	3,510	-96.800%
2025-05-05	0.264400	0.270000	0.261600	0.261600	+9.000%	15,900	-96.942%
2025-05-02	0.256800	0.256800	0.240000	0.240000	0.000%	1,265	-96.667%
2025-05-01	0.260000	0.260000	0.232100	0.240000	-11.111%	53,630	-96.667%
2025-04-30	0.284800	0.284800	0.250150	0.270000	+4.328%	2,947	-97.037%
2025-04-29	0.258800	0.258800	0.258800	0.258800	-0.462%	30,000	-96.909%
2025-04-28	0.289800	0.289800	0.260000	0.260000	-27.778%	82,792	-96.923%
2025-04-25	0.345000	0.360000	0.345000	0.360000	+3.108%	1,264	-97.778%
2025-04-24	0.350000	0.350000	0.332500	0.349150	-0.243%	115,001	-97.709%
2025-04-23	0.360000	0.360000	0.327900	0.350000	-2.778%	66,450	-97.714%
2025-04-22	0.360000	0.360000	0.360000	0.360000	+7.817%	8,300	-97.778%
2025-04-21	0.373300	0.373300	0.333900	0.333900	-0.846%	29,797	-97.604%
2025-04-17	0.336750	0.336750	0.280300	0.336750	-0.752%	2,125	-97.624%
2025-04-14	0.339400	0.339400	0.339100	0.339300	-2.219%	5,100	-97.642%
2025-04-11	0.320000	0.347000	0.320000	0.347000	+8.437%	15,500	-97.695%
2025-04-10	0.344000	0.344000	0.314500	0.320000	-5.882%	25,230	-97.500%
2025-04-09	0.281500	0.340000	0.281500	0.340000	+21.429%	27,350	-97.647%
2025-04-08	0.292900	0.341400	0.280000	0.280000	-9.707%	991	-97.143%
2025-04-07	0.300000	0.333700	0.279700	0.310100	-8.794%	39,810	-97.420%
2025-04-04	0.310000	0.340000	0.309500	0.340000	+4.615%	21,820	-97.647%
2025-04-03	0.325000	0.325000	0.325000	0.325000	+1.563%	616	-97.538%
2025-04-02	0.325000	0.325000	0.320000	0.320000	-3.030%	600	-97.500%
2025-04-01	0.305200	0.350000	0.305200	0.330000	0.000%	9,382	-97.576%
2025-03-31	0.359300	0.359300	0.310000	0.330000	-1.257%	16,497	-97.576%
2025-03-28	0.365000	0.365000	0.328300	0.334200	+8.401%	15,201	-97.606%
2025-03-27	0.330000	0.365000	0.308300	0.308300	-8.584%	29,308	-97.405%
2025-03-26	0.368900	0.368900	0.337250	0.337250	-7.221%	7,352	-97.628%
2025-03-25	0.330000	0.363700	0.330000	0.363500	+10.152%	24,889	-97.799%
2025-03-24	0.369700	0.369700	0.322400	0.330000	+3.125%	38,350	-97.576%
2025-03-21	0.367700	0.367700	0.311300	0.320000	-5.882%	4,530	-97.500%
2025-03-20	0.363200	0.363200	0.339600	0.340000	-0.904%	76,903	-97.647%
2025-03-19	0.320350	0.343100	0.311700	0.343100	+3.499%	58,080	-97.668%
2025-03-18	0.320000	0.331600	0.320000	0.331500	+2.587%	9,154	-97.587%
2025-03-17	0.323140	0.323140	0.323140	0.323140	+4.644%	5,016	-97.524%
2025-03-14	0.280000	0.320000	0.280000	0.308800	+0.423%	26,438	-97.409%
2025-03-13	0.276200	0.320000	0.276200	0.307500	+15.688%	16,456	-97.398%
2025-03-12	0.300000	0.317700	0.265800	0.265800	-8.345%	39,320	-96.990%
2025-03-11	0.320000	0.320000	0.290000	0.290000	-9.034%	19,272	-97.241%
2025-03-10	0.300000	0.318800	0.259800	0.318800	-54.457%	165,434	-97.491%
2025-03-07	0.740200	0.740200	0.670000	0.700000	-2.262%	38,140	-98.857%
2025-03-06	0.643000	0.720300	0.643000	0.716200	+7.699%	7,061	-98.883%
2025-03-05	0.630500	0.665000	0.630500	0.665000	+0.758%	3,912	-98.797%
2025-03-04	0.689200	0.689200	0.655237	0.660000	-1.493%	15,560	-98.788%
2025-03-03	0.650100	0.670000	0.648055	0.670000	+1.515%	16,500	-98.806%
2025-02-28	0.670000	0.670000	0.650050	0.660000	-1.493%	6,648	-98.788%
2025-02-27	0.650050	0.670000	0.650050	0.670000	+3.077%	22,710	-98.806%
2025-02-26	0.670000	0.670000	0.650000	0.650000	-1.515%	76,126	-98.769%
2025-02-25	0.660000	0.662000	0.650000	0.660000	+0.610%	84,140	-98.788%
2025-02-24	0.650000	0.656000	0.650000	0.656000	-0.606%	9,295	-98.780%
2025-02-21	0.658000	0.660000	0.650000	0.660000	-1.493%	13,201	-98.788%
2025-02-20	0.642220	0.670000	0.642220	0.670000	+1.515%	10,016	-98.806%
2025-02-19	0.670000	0.675000	0.630000	0.660000	-1.419%	58,750	-98.788%
2025-02-18	0.650000	0.694300	0.635000	0.669500	+3.000%	30,120	-98.805%
2025-02-14	0.692000	0.692000	0.650000	0.650000	-5.933%	21,951	-98.769%
2025-02-13	0.633000	0.700000	0.633000	0.690995	+13.538%	189,175	-98.842%
2025-02-12	0.600000	0.617800	0.550000	0.608600	+3.170%	67,332	-98.686%
2025-02-11	0.616600	0.616600	0.589900	0.589900	+1.707%	10,601	-98.644%
2025-02-10	0.610000	0.610000	0.580000	0.580000	+0.416%	1,316	-98.621%
2025-02-07	0.546900	0.577600	0.546900	0.577600	+0.017%	105,017	-98.615%
2025-02-06	0.577500	0.577500	0.577500	0.577500	-0.431%	182	-98.615%
2025-02-05	0.610000	0.610000	0.580000	0.580000	-3.670%	105,557	-98.621%
2025-02-04	0.548500	0.602100	0.535100	0.602100	+4.746%	4,700	-98.671%
2025-02-03	0.540000	0.574820	0.540000	0.574820	+6.586%	6,076	-98.608%
2025-01-31	0.564900	0.564900	0.539300	0.539300	-3.351%	40,001	-98.517%
2025-01-30	0.585400	0.613800	0.558000	0.558000	-5.743%	3,172	-98.566%
2025-01-29	0.585000	0.595200	0.585000	0.592000	-2.149%	8,152	-98.649%
2025-01-28	0.630000	0.630000	0.602000	0.605000	+2.542%	5,445	-98.678%
2025-01-27	0.580000	0.592000	0.580000	0.590000	+2.609%	82,777	-98.644%
2025-01-24	0.621900	0.621900	0.567600	0.575000	0.000%	41,236	-98.609%
2025-01-23	0.570000	0.575000	0.570000	0.575000	+3.604%	4,533	-98.609%
2025-01-22	0.537500	0.555000	0.537500	0.555000	+2.778%	10,111	-98.559%
2025-01-21	0.572600	0.572600	0.539400	0.540000	-0.826%	9,046	-98.519%
2025-01-17	0.564500	0.564500	0.511200	0.544500	+0.833%	2,590	-98.531%
2025-01-16	0.550000	0.568200	0.530000	0.540000	-6.736%	14,314	-98.519%
2025-01-15	0.568000	0.579000	0.568000	0.579000	+3.393%	4,010	-98.618%
2025-01-14	0.550000	0.560000	0.549200	0.560000	+3.704%	3,001	-98.571%
2025-01-13	0.540000	0.540000	0.540000	0.540000	-3.078%	1,367	-98.519%
2025-01-10	0.550000	0.557150	0.550000	0.557150	+1.514%	3,584	-98.564%
2025-01-07	0.548840	0.548840	0.548840	0.548840	-1.306%	149	-98.542%
2025-01-06	0.570000	0.570000	0.544600	0.556100	-1.575%	11,447	-98.561%
2025-01-03	0.580000	0.580000	0.561500	0.565000	+4.630%	4,589	-98.584%
2024-12-31	0.560000	0.570000	0.530000	0.540000	-3.139%	27,455	-98.519%
2024-12-30	0.572000	0.580000	0.551650	0.557500	-2.535%	8,392	-98.565%
2024-12-27	0.540800	0.572000	0.540800	0.572000	+4.000%	62,071	-98.601%
2024-12-26	0.565000	0.570000	0.530000	0.550000	-2.655%	75,415	-98.545%
2024-12-24	0.540000	0.570000	0.540000	0.565000	+0.893%	3,668	-98.584%
2024-12-23	0.591800	0.591800	0.560000	0.560000	+2.489%	38,608	-98.571%
2024-12-20	0.550000	0.550000	0.546400	0.546400	+5.077%	2,000	-98.536%
2024-12-19	0.510000	0.542380	0.495400	0.520000	+1.961%	66,634	-98.462%
2024-12-18	0.508850	0.525000	0.508850	0.510000	+0.731%	15,474	-98.431%
2024-12-17	0.492600	0.506300	0.492600	0.506300	-3.562%	6,252	-98.420%
2024-12-16	0.570200	0.570200	0.515000	0.525000	+0.962%	107,312	-98.476%
2024-12-13	0.534600	0.534600	0.520000	0.520000	-5.967%	1,400	-98.462%
2024-12-12	0.525000	0.553000	0.525000	0.553000	-1.250%	14,000	-98.553%
2024-12-10	0.524100	0.560000	0.524100	0.560000	+0.901%	24,050	-98.571%
2024-12-09	0.565000	0.565000	0.543600	0.555000	+1.019%	25,480	-98.559%
2024-12-06	0.540000	0.564400	0.540000	0.549400	+1.123%	6,481	-98.544%
2024-12-05	0.595000	0.600100	0.538300	0.543300	+0.592%	13,692	-98.528%
2024-12-02	0.522800	0.556800	0.522800	0.540100	-1.800%	5,861	-98.519%
2024-11-29	0.548400	0.550000	0.548400	0.550000	+8.653%	5,718	-98.545%
2024-11-27	0.530000	0.540000	0.506200	0.506200	-0.745%	3,445	-98.420%
2024-11-26	0.510000	0.526800	0.510000	0.510000	0.000%	14,740	-98.431%
2024-11-25	0.485700	0.526800	0.485700	0.510000	+0.315%	2,149	-98.431%
2024-11-22	0.488800	0.521750	0.488800	0.508400	-4.075%	16,485	-98.426%
2024-11-21	0.500000	0.530000	0.489700	0.530000	-0.233%	19,338	-98.491%
2024-11-20	0.559100	0.559100	0.518680	0.531240	+1.198%	6,800	-98.494%
2024-11-19	0.527700	0.527700	0.524950	0.524950	+0.952%	4,115	-98.476%
2024-11-18	0.493700	0.520000	0.493700	0.520000	-0.192%	19,067	-98.462%
2024-11-15	0.540000	0.550000	0.520000	0.521000	-4.011%	23,618	-98.464%
2024-11-14	0.550360	0.550360	0.520000	0.542770	+2.409%	6,190	-98.526%
2024-11-13	0.510500	0.530000	0.510500	0.530000	-6.195%	10,164	-98.491%
2024-11-12	0.565000	0.580000	0.565000	0.565000	0.000%	11,353	-98.584%
2024-11-11	0.540100	0.590000	0.526800	0.565000	+5.376%	11,619	-98.584%
2024-11-08	0.570700	0.570700	0.520000	0.536175	-6.547%	29,823	-98.508%
2024-11-07	0.532700	0.573735	0.532700	0.573735	+10.334%	33,332	-98.606%
2024-11-06	0.496400	0.546780	0.487200	0.520000	-2.622%	45,707	-98.462%
2024-11-05	0.503000	0.534000	0.503000	0.534000	+2.970%	2,305	-98.502%
2024-11-04	0.520000	0.550000	0.479200	0.518600	-2.243%	28,426	-98.457%
2024-11-01	0.549900	0.550000	0.530000	0.530500	-5.571%	43,610	-98.492%
2024-10-31	0.550000	0.594500	0.540000	0.561800	-2.202%	56,065	-98.576%
2024-10-30	0.570000	0.600000	0.570000	0.574450	-4.908%	62,393	-98.607%
2024-10-29	0.578400	0.604100	0.578400	0.604100	+4.281%	21,107	-98.676%
2024-10-28	0.551000	0.579300	0.551000	0.579300	+1.632%	18,706	-98.619%
2024-10-25	0.560000	0.570000	0.560000	0.570000	0.000%	9,000	-98.596%
2024-10-24	0.538200	0.570000	0.538200	0.570000	+0.176%	2,036	-98.596%
2024-10-23	0.569000	0.580000	0.560000	0.569000	+5.370%	7,790	-98.594%
2024-10-22	0.558800	0.570000	0.540000	0.540000	-8.475%	3,700	-98.519%
2024-10-21	0.603400	0.603400	0.590000	0.590000	+3.021%	5,367	-98.644%
2024-10-18	0.573100	0.613300	0.560700	0.572700	+0.580%	4,850	-98.603%
2024-10-17	0.570000	0.570000	0.569400	0.569400	+7.353%	9,000	-98.595%
2024-10-16	0.530400	0.530400	0.530400	0.530400	-2.050%	605	-98.492%
2024-10-15	0.540000	0.559000	0.530000	0.541500	+0.278%	40,204	-98.523%
2024-10-11	0.558600	0.558600	0.530100	0.540000	-5.263%	385	-98.519%
2024-10-10	0.560000	0.570000	0.540000	0.570000	+3.636%	22,663	-98.596%
2024-10-09	0.560000	0.574950	0.530000	0.550000	-1.786%	43,308	-98.545%
2024-10-08	0.609800	0.609800	0.560000	0.560000	-9.209%	38,829	-98.571%
2024-10-07	0.550600	0.618800	0.550600	0.616800	+4.514%	6,913	-98.703%
2024-10-04	0.590160	0.590160	0.590160	0.590160	+0.027%	500	-98.644%
2024-10-03	0.549900	0.590000	0.549900	0.590000	+1.724%	4,950	-98.644%
2024-10-02	0.600000	0.600000	0.562100	0.580000	-0.361%	10,812	-98.621%
2024-10-01	0.582100	0.582100	0.582100	0.582100	-4.417%	200	-98.626%
2024-09-27	0.562900	0.609000	0.562900	0.609000	+3.220%	6,801	-98.686%
2024-09-26	0.590000	0.590000	0.590000	0.590000	+2.253%	1,995	-98.644%
2024-09-25	0.571600	0.601150	0.571600	0.577000	-1.012%	2,325	-98.614%
2024-09-24	0.606100	0.606600	0.582900	0.582900	+0.483%	7,599	-98.628%
2024-09-23	0.599100	0.599100	0.580096	0.580096	-3.156%	14,719	-98.621%
2024-09-19	0.580000	0.599000	0.580000	0.599000	+1.080%	9,452	-98.664%
2024-09-18	0.592600	0.592600	0.592600	0.592600	+2.358%	150	-98.650%
2024-09-17	0.557100	0.598900	0.557100	0.578950	+1.570%	13,750	-98.618%
2024-09-16	0.570000	0.570000	0.561000	0.570000	+1.786%	10,202	-98.596%
2024-09-13	0.549900	0.560000	0.549900	0.560000	+7.610%	13,662	-98.571%
2024-09-12	0.516000	0.530000	0.516000	0.520400	-0.782%	2,278	-98.463%
2024-09-11	0.535935	0.535935	0.510000	0.524500	+0.865%	22,611	-98.475%
2024-09-10	0.510000	0.540000	0.510000	0.520000	-2.804%	12,600	-98.462%
2024-09-06	0.530000	0.535000	0.530000	0.535000	-0.558%	2,525	-98.505%
2024-09-05	0.530000	0.558000	0.523350	0.538000	+1.509%	24,200	-98.513%
2024-09-04	0.540000	0.540000	0.530000	0.530000	-5.357%	5,920	-98.491%
2024-09-03	0.560000	0.567500	0.560000	0.560000	+3.302%	16,100	-98.571%
2024-08-30	0.540000	0.542100	0.540000	0.542100	-1.436%	1,117	-98.524%
2024-08-29	0.590000	0.590000	0.550000	0.550000	-5.172%	1,548	-98.545%
2024-08-28	0.566700	0.581000	0.541000	0.580000	-7.096%	5,985	-98.621%
2024-08-27	0.567600	0.625000	0.554100	0.624297	+5.889%	30,443	-98.719%
2024-08-26	0.580000	0.624000	0.580000	0.589575	+5.281%	9,854	-98.643%
2024-08-23	0.570000	0.570000	0.560000	0.560000	-3.072%	15,250	-98.571%
2024-08-22	0.550100	0.577750	0.550100	0.577750	-1.910%	18,220	-98.615%
2024-08-21	0.561362	0.599000	0.561362	0.589000	-1.833%	800	-98.642%
2024-08-20	0.600000	0.600000	0.600000	0.600000	0.000%	235	-98.667%
2024-08-19	0.559900	0.600000	0.559900	0.600000	+8.108%	10,350	-98.667%
2024-08-16	0.560000	0.560000	0.555000	0.555000	-5.932%	15,000	-98.559%
2024-08-15	0.577500	0.599550	0.555000	0.590000	+1.062%	5,033	-98.644%
2024-08-14	0.583800	0.583800	0.583800	0.583800	-6.512%	3,271	-98.630%
2024-08-13	0.584200	0.624466	0.584200	0.624466	+9.555%	740	-98.719%
2024-08-12	0.600000	0.603000	0.531500	0.570000	-0.697%	76,430	-98.596%
2024-08-09	0.551500	0.574000	0.551500	0.574000	+5.723%	9,124	-98.606%
2024-08-08	0.542929	0.542929	0.542929	0.542929	-13.807%	7,030	-98.527%
2024-08-07	0.600000	0.629900	0.560303	0.629900	-0.016%	25,035	-98.730%
2024-08-06	0.629900	0.630000	0.624000	0.630000	+22.330%	9,880	-98.730%
2024-08-05	0.571460	0.571460	0.515000	0.515000	-10.044%	1,700	-98.447%
2024-08-02	0.572500	0.572500	0.572500	0.572500	-2.966%	847	-98.603%
2024-08-01	0.590000	0.590000	0.590000	0.590000	-1.667%	5,000	-98.644%
2024-07-31	0.594405	0.600000	0.520000	0.600000	+1.351%	2,252	-98.667%
2024-07-30	0.558127	0.592000	0.558127	0.592000	+6.936%	2,250	-98.649%
2024-07-29	0.553600	0.553600	0.553600	0.553600	-1.735%	25,020	-98.555%
2024-07-26	0.563374	0.563374	0.563374	0.563374	-6.104%	5,000	-98.580%
2024-07-25	0.544100	0.600000	0.521101	0.600000	+7.000%	13,214	-98.667%
2024-07-24	0.575000	0.575000	0.560750	0.560750	-1.623%	8,887	-98.573%
2024-07-23	0.551751	0.570000	0.551751	0.570000	-5.000%	7,580	-98.596%
2024-07-22	0.573500	0.604360	0.573500	0.600000	+3.448%	8,308	-98.667%
2024-07-19	0.582500	0.582500	0.580000	0.580000	-9.375%	4,059	-98.621%
2024-07-18	0.611250	0.640000	0.611250	0.640000	+9.871%	7,240	-98.750%
2024-07-17	0.580000	0.601599	0.580000	0.582500	-0.056%	3,614	-98.627%
2024-07-16	0.596250	0.609725	0.582675	0.582825	-7.488%	11,169	-98.627%
2024-07-15	0.650000	0.650000	0.564040	0.630000	+8.155%	24,064	-98.730%
2024-07-12	0.578026	0.582500	0.578026	0.582500	+2.697%	12,069	-98.627%
2024-07-11	0.552000	0.629117	0.551500	0.567200	-3.043%	12,653	-98.590%
2024-07-10	0.610000	0.610000	0.570000	0.585000	-7.787%	13,130	-98.632%
2024-07-09	0.700000	0.700000	0.634400	0.634400	-6.292%	2,601	-98.739%
2024-07-08	0.619400	0.677000	0.613900	0.677000	+4.154%	10,705	-98.818%
2024-07-05	0.640400	0.650000	0.610800	0.650000	+1.563%	3,785	-98.769%
2024-07-03	0.629840	0.640000	0.629840	0.640000	-0.062%	5,102	-98.750%
2024-07-02	0.648000	0.648000	0.640400	0.640400	-1.212%	9,730	-98.751%
2024-07-01	0.630000	0.648260	0.613000	0.648260	+2.898%	7,030	-98.766%
2024-06-28	0.622200	0.645000	0.600000	0.630000	+1.613%	22,850	-98.730%
2024-06-27	0.642500	0.642500	0.620000	0.620000	-1.587%	820	-98.710%
2024-06-26	0.610000	0.632000	0.610000	0.630000	+1.613%	13,729	-98.730%
2024-06-25	0.640000	0.640000	0.620000	0.620000	+1.639%	2,444	-98.710%
2024-06-21	0.600000	0.635000	0.600000	0.610000	-1.613%	9,100	-98.689%
2024-06-20	0.620000	0.680000	0.614400	0.620000	-1.587%	18,440	-98.710%
2024-06-18	0.650100	0.650100	0.621100	0.630000	-11.776%	5,653	-98.730%
2024-06-17	0.726600	0.726600	0.623029	0.714091	+8.196%	7,973	-98.880%
2024-06-14	0.650100	0.660000	0.650100	0.660000	-4.348%	1,401	-98.788%
2024-06-13	0.710000	0.710000	0.650000	0.690000	-2.817%	20,270	-98.841%
2024-06-12	0.680000	0.710000	0.650000	0.710000	+4.412%	4,275	-98.873%
2024-06-11	0.630500	0.680000	0.630500	0.680000	-0.961%	8,896	-98.824%
2024-06-10	0.650700	0.686600	0.650700	0.686600	-3.296%	651	-98.835%
2024-06-07	0.690000	0.710000	0.660000	0.710000	+2.843%	5,360	-98.873%
2024-06-06	0.742600	0.742600	0.686050	0.690373	+1.065%	7,900	-98.841%
2024-06-05	0.685000	0.719300	0.650700	0.683100	-0.277%	10,172	-98.829%
2024-06-04	0.749900	0.749900	0.685000	0.685000	-3.521%	2,601	-98.832%
2024-06-03	0.714120	0.714120	0.651000	0.710000	-0.053%	24,298	-98.873%
2024-05-31	0.723440	0.723440	0.710380	0.710380	+5.617%	5,712	-98.874%
2024-05-30	0.697000	0.702200	0.672600	0.672600	-3.431%	6,422	-98.811%
2024-05-29	0.697000	0.697000	0.673500	0.696500	+0.072%	11,304	-98.851%
2024-05-28	0.765000	0.765000	0.670000	0.696000	+6.912%	2,361	-98.851%
2024-05-24	0.670000	0.670000	0.651000	0.651000	-8.310%	34,232	-98.771%
2024-05-23	0.687400	0.730000	0.667700	0.710000	-2.740%	26,414	-98.873%
2024-05-22	0.687300	0.770000	0.687300	0.730000	+6.772%	14,085	-98.904%
2024-05-21	0.712500	0.720000	0.683700	0.683700	-0.913%	3,784	-98.830%
2024-05-20	0.620000	0.690000	0.620000	0.690000	+2.985%	13,999	-98.841%
2024-05-17	0.800000	0.800000	0.660000	0.670000	-4.286%	14,857	-98.806%
2024-05-16	0.769900	0.770000	0.641600	0.700000	+1.449%	55,764	-98.857%
2024-05-15	0.690000	0.690000	0.685000	0.690000	0.000%	6,318	-98.841%
2024-05-14	0.754900	0.754900	0.677620	0.690000	0.000%	11,911	-98.841%
2024-05-13	0.700000	0.700000	0.666500	0.690000	+2.985%	46,283	-98.841%
2024-05-10	0.715000	0.715000	0.670000	0.670000	+4.280%	18,938	-98.806%
2024-05-09	0.690000	0.700000	0.640000	0.642500	-8.214%	8,810	-98.755%
2024-05-08	0.654400	0.700000	0.654400	0.700000	+10.759%	9,188	-98.857%
2024-05-07	0.632000	0.632000	0.632000	0.632000	-4.532%	3,069	-98.734%
2024-05-06	0.623300	0.720000	0.623300	0.662000	-2.647%	11,440	-98.792%
2024-05-03	0.680000	0.680000	0.626540	0.680000	-2.057%	1,034	-98.824%
2024-05-02	0.661050	0.694284	0.651980	0.694284	+0.621%	7,567	-98.848%
2024-05-01	0.623300	0.690000	0.623300	0.690000	+4.545%	5,755	-98.841%
2024-04-30	0.695000	0.695000	0.623300	0.660000	-5.714%	15,101	-98.788%
2024-04-29	0.641050	0.708100	0.623100	0.700000	+12.758%	15,653	-98.857%
2024-04-26	0.710000	0.710000	0.620000	0.620800	-4.785%	18,250	-98.711%

.dark-mode .T5CNBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5CNBS{ color: #333333; background-color: white; border: 2px solid #333333; }AKCCFAKER CARBON CAPTURE ASAstock OTC

AKCCF
AKER CARBON CAPTURE ASA
stock OTC