Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Aker Carbon Capture ASA (ACC.OL)

2.5760
+0.0180
+(0.70%)
As of 1:51:07 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.55602.58602.55202.57602.57602,012,831
Apr 30, 20252.57002.58602.53602.55802.55804,921,714
Apr 29, 20252.62602.62602.54202.57002.57007,297,812
Apr 28, 2025 1.96 Dividend
Apr 28, 20252.70002.70002.56202.62602.626010,075,333
Apr 25, 20253.78003.78003.64803.67201.71206,014,735
Apr 24, 20253.67603.75003.61803.73601.74184,592,969
Apr 23, 20253.69603.78803.54603.61801.68685,368,405
Apr 22, 20253.52003.69803.47003.67801.71484,885,138
Apr 16, 20253.49403.54403.47003.50201.63272,283,407
Apr 15, 20253.47803.51003.44803.47801.62162,866,758
Apr 14, 20253.36003.47603.33603.46801.61695,777,227
Apr 11, 20253.28003.33203.25403.31401.54511,607,786
Apr 10, 20253.35003.35003.25603.27001.52462,685,496
Apr 9, 20253.25403.27803.21203.24001.51065,433,495
Apr 8, 20253.29003.35003.25803.32001.54793,377,752
Apr 7, 20253.25003.33003.17603.27801.52836,628,972
Apr 4, 20253.38803.43603.28203.30001.53865,277,806
Apr 3, 20253.33003.47003.30003.42001.59454,989,168
Apr 2, 20253.35203.36603.31203.35401.56371,900,923
Apr 1, 20253.36403.37403.32403.34401.55912,052,778
Mar 31, 20253.39003.39603.35003.36401.56841,484,485
Mar 28, 20253.43403.44403.38603.38601.57871,874,515
Mar 27, 20253.46003.46803.40403.42401.59641,841,712
Mar 26, 20253.38203.49003.37603.46001.61322,537,507
Mar 25, 20253.49403.49403.39003.40201.58613,841,192
Mar 24, 20253.50203.55403.46003.47801.62165,066,895
Mar 21, 20253.48403.49403.41003.49401.629013,382,812
Mar 20, 20253.51003.51003.41403.48801.62624,763,577
Mar 19, 20253.44203.49803.28203.48201.623411,631,939
Mar 18, 20253.27803.39803.24003.39001.58058,677,766
Mar 17, 20253.11603.27203.11603.25801.519013,236,301
Mar 14, 20253.09203.11403.04203.10001.44533,397,362
Mar 13, 20253.00203.15203.00203.09601.44359,391,375
Mar 12, 20253.05003.06802.95203.00001.39878,069,577
Mar 11, 20253.01003.13602.98203.08001.436012,041,866
Mar 10, 20252.90403.03402.81003.01001.403440,629,415
Mar 7, 20257.40007.60007.34507.52503.50849,718,841
Mar 6, 20257.30007.41507.27507.37003.43617,542,950
Mar 5, 20257.32007.36507.26007.28003.39425,337,886
Mar 4, 20257.25007.33507.24007.25003.380221,586,585
Mar 3, 20257.37007.37007.25507.27003.389511,912,300
Feb 28, 20257.22007.33007.22007.33003.41754,429,350
Feb 27, 20257.24007.26007.21007.25003.38024,742,091
Feb 26, 20257.26007.29007.23007.23503.37324,218,236
Feb 25, 20257.25007.35507.22007.23503.37324,584,476
Feb 24, 20257.31007.33507.23007.25003.38023,762,031
Feb 21, 20257.34507.35007.26507.30503.40588,832,893
Feb 20, 20257.25007.33007.19507.33003.41753,373,519
Feb 19, 20257.30507.34007.22007.25003.38026,558,701
Feb 18, 20257.32507.37007.28007.31003.40814,880,924
Feb 17, 20257.35507.46007.30507.31503.41055,227,379
Feb 14, 20257.22007.43007.20507.31503.410510,082,850
Feb 13, 20257.70007.88007.40007.40003.450132,089,922
Feb 12, 20256.52506.58006.46006.47503.01883,738,268
Feb 11, 20256.42506.54006.30006.52503.04222,009,650
Feb 10, 20256.43506.52506.41006.41002.98851,943,978
Feb 7, 20256.48506.48506.35006.39502.98151,433,510
Feb 6, 20256.39506.51506.37006.37002.96991,773,166
Feb 5, 20256.40006.48006.37006.43002.99791,514,694
Feb 4, 20256.33506.42506.30006.41002.98852,148,002
Feb 3, 20256.39006.44006.35006.35502.96292,869,129
Jan 31, 20256.50006.58506.41006.55003.05382,880,175
Jan 30, 20256.52006.59006.42006.42502.99552,257,462
Jan 29, 20256.86006.86006.49006.52503.04223,733,294
Jan 28, 20256.63006.89506.61006.82503.18203,773,218
Jan 27, 20256.59006.69506.40006.57003.06315,448,024
Jan 24, 20256.52006.62006.44006.48003.02122,928,943
Jan 23, 20256.28006.56506.25006.49503.02824,905,012
Jan 22, 20256.12006.29006.10006.26002.91863,851,762
Jan 21, 20256.09006.12506.00506.01502.80441,781,990
Jan 20, 20256.10006.13506.03506.09002.83931,670,384
Jan 17, 20256.02006.09506.00006.01502.80442,470,719
Jan 16, 20256.14006.17505.95006.01002.80207,747,049
Jan 15, 20256.29506.42006.20006.33002.95122,558,298
Jan 14, 20256.26506.40006.18506.27002.92332,883,648
Jan 13, 20256.37006.41506.17506.18502.88361,427,789
Jan 10, 20256.37006.51506.30506.38002.97462,097,549
Jan 9, 20256.10006.36506.03506.35502.96294,074,739
Jan 8, 20256.11006.14005.99006.07002.83002,777,967
Jan 7, 20256.24006.26006.08506.11502.85102,706,407
Jan 6, 20256.48006.54506.24006.27502.92562,201,440
Jan 3, 20256.42006.62506.42006.48003.02122,936,198
Jan 2, 20256.35006.48006.31006.41502.99092,446,599
Dec 30, 20246.41006.44506.19006.33502.95362,223,156
Dec 27, 20246.35006.50006.34506.41002.98853,395,553
Dec 23, 20246.19006.32506.19006.30002.93732,306,893
Dec 20, 20245.90006.25005.90006.19002.88605,927,675
Dec 19, 20245.70505.94505.68005.90002.75082,686,133
Dec 18, 20245.77005.83005.71505.78502.69712,540,273
Dec 17, 20245.90005.90005.76005.79002.69953,244,298
Dec 16, 20245.96005.99005.90005.91002.75541,702,837
Dec 13, 20246.00006.03505.91005.96502.78111,340,530
Dec 12, 20246.07506.10505.96506.03502.81371,474,532
Dec 11, 20246.12006.17006.01006.01002.80203,222,066
Dec 10, 20246.10006.14506.05506.13502.86031,340,555
Dec 9, 20246.10006.15506.04506.11502.85101,213,582
Dec 6, 20246.22506.36506.10006.12502.85572,599,692
Dec 5, 20246.24506.36006.19506.23502.90692,005,383
Dec 4, 20246.23506.36006.22506.26502.92093,082,618
Dec 3, 20246.20006.30506.12506.12502.85572,575,339
Dec 2, 20245.97006.23505.97006.18502.88365,474,029
Nov 29, 20245.80006.03505.80005.97002.78342,953,641
Nov 28, 20245.82005.91005.79505.79502.70181,891,422
Nov 27, 20245.73505.87505.72005.82502.71584,282,949
Nov 26, 20245.69005.77005.67005.73502.67383,002,075
Nov 25, 20245.77505.85005.64005.66002.638916,052,393
Nov 22, 20245.68005.79005.62005.78002.69482,258,541
Nov 21, 20245.71005.78005.66505.68002.64822,199,499
Nov 20, 20245.80005.85005.72005.72502.66921,961,579
Nov 19, 20245.78505.86005.70005.81502.71112,127,857
Nov 18, 20245.85505.93505.73005.79002.69952,786,901
Nov 15, 20245.86005.93505.81505.86502.73441,805,179
Nov 14, 20245.90005.94005.84005.92002.76011,475,793
Nov 13, 20246.05006.13505.90005.90002.75081,755,889
Nov 12, 20246.10506.15006.03006.12502.85571,225,367
Nov 11, 20246.14506.20506.04506.18002.88132,244,513
Nov 8, 20246.00006.22505.94506.06002.82544,445,209
Nov 7, 20245.81506.03505.71005.99502.79515,162,761
Nov 6, 20245.82006.07505.76505.77502.69254,096,785
Nov 5, 20245.70005.86005.67005.83502.72053,126,111
Nov 4, 20245.90505.95005.65005.72002.66686,245,080
Nov 1, 20246.09506.20005.91005.91502.75783,285,328
Oct 31, 20245.80006.17505.65006.10002.844013,616,799
Oct 30, 20246.17006.24506.11006.13002.85802,671,631
Oct 29, 20246.25006.34006.17006.17002.87663,387,739
Oct 28, 20246.13506.26006.09006.24002.90932,192,105
Oct 25, 20246.15506.15506.03506.13502.86032,042,931
Oct 24, 20246.16006.30506.12006.12002.85332,475,758
Oct 23, 20246.24006.33006.16006.16502.87432,415,224
Oct 22, 20246.14006.29506.13006.27502.92561,498,213
Oct 21, 20246.25006.35006.13006.16502.87431,919,866
Oct 18, 20246.20006.37506.20006.25502.91633,433,656
Oct 17, 20246.05006.30006.05006.21502.89765,376,605
Oct 16, 20245.91006.08005.91006.05502.82302,669,505
Oct 15, 20246.00006.00005.87005.92502.76242,121,252
Oct 14, 20245.90506.03005.87006.01002.80204,019,561
Oct 11, 20245.85005.92505.83005.87502.73912,101,109
Oct 10, 20246.14006.14005.83005.87002.73686,575,409
Oct 9, 20246.07006.15006.02006.04502.81843,489,926
Oct 8, 20246.16006.18006.02506.02502.80902,324,741
Oct 7, 20246.08506.19506.05506.16502.87434,272,649
Oct 4, 20246.13506.15006.01506.05002.82074,250,157
Oct 3, 20246.09006.18506.02006.18502.88363,660,402
Oct 2, 20246.17006.18506.03006.08002.83473,366,840
Oct 1, 20246.25006.38006.16506.17502.87901,526,725
Sep 30, 20246.24506.40006.24506.34002.95592,218,351
Sep 27, 20246.05006.27506.04506.25002.91392,499,423
Sep 26, 20246.16006.23505.97506.01002.80204,293,733
Sep 25, 20246.29506.33506.21506.21502.89761,332,017
Sep 24, 20246.17006.36506.17006.26502.92092,134,971
Sep 23, 20246.13006.18506.08006.17002.87661,362,802
Sep 20, 20246.23506.28005.99006.13502.860312,033,374
Sep 19, 20246.33506.47006.22006.23502.90695,564,346
Sep 18, 20246.28506.38506.12506.26502.92095,025,016
Sep 17, 20246.10006.38006.10006.35002.96064,587,614
Sep 16, 20246.03006.17005.93006.10002.84404,076,563
Sep 13, 20245.73006.09005.73006.09002.83935,506,495
Sep 12, 20245.76505.85005.67005.69002.65292,922,326
Sep 11, 20245.60505.72005.54505.64502.63191,806,220
Sep 10, 20245.65505.77005.51005.56002.59226,093,527
Sep 9, 20245.70005.83505.62505.70002.65752,814,738
Sep 6, 20245.66005.75005.58005.74002.67624,232,767
Sep 5, 20245.71505.81505.64005.66002.63892,514,544
Sep 4, 20245.79505.87005.58505.75002.68086,350,399
Sep 3, 20246.20006.23505.90005.90002.75085,475,947
Sep 2, 20246.16506.24006.06506.17002.87663,373,145
Aug 30, 20246.05506.18506.05506.17502.87901,633,414
Aug 29, 20246.08506.12006.04506.05002.82071,502,555
Aug 28, 20246.24506.28506.08006.08502.83702,270,460
Aug 27, 20246.20006.38006.17006.22002.90006,607,967
Aug 26, 20246.11506.23006.09006.17502.87902,054,531
Aug 23, 20245.96006.08505.96006.08502.83701,935,931
Aug 22, 20246.03506.10005.96005.96002.77872,862,453
Aug 21, 20246.10506.19006.02006.03002.8114897,725
Aug 20, 20246.19006.19006.04006.07502.83241,241,240
Aug 19, 20246.10006.19506.05006.19502.88831,756,795
Aug 16, 20246.35006.44506.06006.10002.84406,036,958
Aug 15, 20246.30006.37006.21506.29002.93262,152,682
Aug 14, 20246.53006.62506.26006.26002.91864,044,697
Aug 13, 20246.40006.58006.40006.53003.04454,377,258
Aug 12, 20246.28006.45006.26006.38502.97694,141,453
Aug 9, 20246.24506.32506.17506.26502.92095,295,369
Aug 8, 20246.20506.29506.13006.17502.87901,167,458
Aug 7, 20246.20006.35506.16506.28002.92793,926,110
Aug 6, 20246.12006.27006.07006.18002.88132,721,945
Aug 5, 20245.98006.06505.90006.02002.80673,518,155
Aug 2, 20246.47506.47506.14506.20002.89066,176,259
Aug 1, 20246.36506.54006.36506.50003.03052,097,561
Jul 31, 20246.41506.48506.37006.37002.96991,094,517
Jul 30, 20246.42006.57506.36006.41502.99092,454,036
Jul 29, 20246.38506.60006.38506.42002.99324,233,424
Jul 26, 20246.38506.53506.32006.38502.97693,402,073
Jul 25, 20246.26006.43506.22506.34502.95822,086,498
Jul 24, 20246.25006.34506.25006.29002.9326664,081
Jul 23, 20246.34006.36506.25506.25502.9163731,323
Jul 22, 20246.29006.34506.22506.33502.95361,007,391
Jul 19, 20246.51006.56006.24006.25002.91392,213,267
Jul 18, 20246.41006.63506.40506.52503.04223,551,458
Jul 17, 20246.40006.51506.27506.48003.02122,003,002
Jul 16, 20246.22006.39506.22006.39502.98151,408,917
Jul 15, 20246.41506.54506.28006.28502.93031,588,359
Jul 12, 20246.15006.48006.11006.48003.02122,614,291
Jul 11, 20246.11006.24006.03506.11002.84872,327,425
Jul 10, 20246.35006.38506.01006.07002.83008,392,567
Jul 9, 20246.88006.93506.61506.65003.10044,736,950
Jul 8, 20246.55506.90006.55506.82503.18204,415,506
Jul 5, 20246.55006.70006.55006.56503.0608984,836
Jul 4, 20246.61506.86006.52006.55503.05615,473,838
Jul 3, 20246.58006.66506.50006.54503.05151,685,382
Jul 2, 20246.65506.66006.53506.58003.06781,234,468
Jul 1, 20246.65006.86006.61506.67003.10982,198,650
Jun 28, 20246.61006.83006.61006.66003.10512,851,503
Jun 27, 20246.53006.73006.53006.62503.08881,201,477
Jun 26, 20246.53006.74006.53006.60003.07712,070,987
Jun 25, 20246.79506.83006.51506.58003.06782,620,347
Jun 24, 20246.40006.75006.36506.73503.14012,349,035
Jun 21, 20246.42006.68506.34506.36002.96524,823,987
Jun 20, 20246.59006.61006.41006.44503.00491,885,794
Jun 19, 20246.56006.70006.51506.58003.06782,743,037
Jun 18, 20246.95006.96006.52506.59503.07483,472,332
Jun 17, 20247.24507.41506.88506.88503.21003,793,686
Jun 14, 20247.00007.31006.90507.23503.37323,398,858
Jun 13, 20247.00507.08006.93007.02503.27531,936,589
Jun 12, 20247.06507.12007.01507.02003.27291,459,577
Jun 11, 20247.09507.26507.06007.06503.2939734,621
Jun 10, 20247.08507.15507.00507.15503.3359578,797
Jun 7, 20247.11007.18507.05007.08503.30321,403,592
Jun 6, 20247.15007.18007.08507.08503.3032540,776
Jun 5, 20247.14007.23507.11507.12503.3219803,145
Jun 4, 20247.20007.30007.13507.16003.3382880,651
Jun 3, 20247.39007.49007.28007.28003.3942823,144
May 31, 20247.31007.58007.25007.41503.45713,902,588
May 30, 20247.06007.44507.02507.43003.46411,247,064
May 29, 20247.20007.27507.07007.13503.3266909,310
May 28, 20247.36007.36507.19007.21003.3615918,490
May 27, 20247.08007.29507.07007.24503.3778543,418
May 24, 20247.16007.17507.01007.08003.30091,483,220
May 23, 20247.50007.50007.15007.18003.34751,617,568
May 22, 20247.86007.86007.45507.46003.47811,379,683
May 21, 20247.37507.90507.37507.82003.64593,342,621
May 16, 20247.35007.54007.35007.50503.49911,542,687
May 15, 20247.32007.49507.32007.35003.42681,242,553
May 14, 20247.14507.58007.14507.35003.42684,033,331
May 13, 20247.02007.15007.00007.15003.3336922,631
May 10, 20247.00007.03006.96507.01503.27061,128,906
May 8, 20247.12007.15506.98007.00003.26362,171,181
May 7, 20247.04507.17007.01007.12003.31961,910,675
May 6, 20247.12007.14506.92007.04503.28461,989,893
May 3, 20247.07507.21007.00007.11503.31723,745,367
May 2, 20247.00007.09506.94506.99003.25901,408,064

Related Tickers

CAMBI.OL Cambi ASA
17.75
+1.43%
 
VOW.OL Vow ASA
1.3500
-1.03%
 
MTRS.ST Munters Group AB (publ)
129.20
+4.28%
 
ARQ Arq, Inc.
3.8100
+0.53%
 
MTRSs.XC
 
WAH.DE Wolftank Group AG
7.20
+1.41%
 
6788.T Nihon Trim Co., Ltd.
4,065.00
0.00%
 
GOMERO.ST Gomero Group AB
22.00
+1.38%
 
1MS.F Munters Group AB (publ)
11.90
+5.78%
 
PRV.L Porvair plc
748.00
-0.80%