AKER CARBON CAPTUR
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 28/03/2025 | 3.434 | 3.444 | 3.386 | 3.386 | 3.386 | 1,874,515 | 6,380,899 | 3.4040 |
| 27/03/2025 | 3.46 | 3.468 | 3.404 | 3.424 | 3.424 | 1,841,712 | 6,319,888 | 3.4315 |
| 26/03/2025 | 3.426 | 3.49 | 3.364 | 3.46 | 3.46 | 2,537,507 | 8,722,687 | 3.4375 |
| 25/03/2025 | 3.494 | 3.494 | 3.39 | 3.402 | 3.402 | 3,841,192 | 13,120,548 | 3.4157 |
| 24/03/2025 | 3.502 | 3.554 | 3.46 | 3.478 | 3.478 | 5,066,895 | 17,725,127 | 3.4982 |
| 21/03/2025 | 3.484 | 3.494 | 3.41 | 3.494 | 3.494 | 13,382,812 | 46,585,261 | 3.4810 |
| 20/03/2025 | 3.51 | 3.51 | 3.414 | 3.488 | 3.488 | 4,763,577 | 16,509,577 | 3.4658 |
| 19/03/2025 | 3.442 | 3.498 | 3.282 | 3.482 | 3.482 | 11,631,939 | 39,714,801 | 3.4143 |
| 18/03/2025 | 3.278 | 3.398 | 3.24 | 3.39 | 3.39 | 8,677,766 | 28,850,627 | 3.3247 |
| 17/03/2025 | 3.116 | 3.272 | 3.116 | 3.258 | 3.258 | 13,236,301 | 42,652,839 | 3.2224 |