Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 0.012 | 0.013 | 0.012 | 0.013 | 12.800 | 430 |
| 2024-08-29 | 0.012 | 0.013 | 0.012 | 0.012 | 12.000 | 365 |
| 2024-08-28 | 0.011 | 0.012 | 0.011 | 0.012 | 12.400 | 200 |
| 2024-08-27 | 0.011 | 0.013 | 0.011 | 0.011 | 10.800 | 312 |
| 2024-08-26 | 0.011 | 0.013 | 0.011 | 0.013 | 13.000 | 1,061 |
| 2024-08-23 | 0.011 | 0.011 | 0.011 | 0.011 | 10.800 | 18 |
| 2024-08-22 | 0.011 | 0.011 | 0.011 | 0.011 | 10.800 | 57 |
| 2024-08-21 | 0.011 | 0.012 | 0.011 | 0.011 | 11.000 | 264 |
| 2024-08-20 | 0.012 | 0.012 | 0.011 | 0.011 | 10.800 | 43 |
| 2024-08-19 | 0.012 | 0.012 | 0.011 | 0.011 | 10.800 | 112 |
| 2024-08-16 | 0.012 | 0.012 | 0.011 | 0.011 | 11.200 | 181 |
| 2024-08-15 | 0.011 | 0.012 | 0.011 | 0.012 | 11.800 | 700 |
| 2024-08-14 | 0.012 | 0.012 | 0.012 | 0.012 | 11.800 | 301 |
| 2024-08-13 | 0.011 | 0.011 | 0.011 | 0.011 | 11.200 | 10 |
| 2024-08-12 | 0.010 | 0.012 | 0.010 | 0.012 | 11.800 | 13 |
| 2024-08-09 | 0.011 | 0.012 | 0.011 | 0.012 | 11.800 | 213 |
| 2024-08-07 | 0.011 | 0.011 | 0.010 | 0.011 | 11.400 | 1,242 |
| 2024-08-06 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 55 |
| 2024-08-05 | 0.011 | 0.011 | 0.011 | 0.011 | 11.200 | 285 |
| 2024-08-02 | 0.012 | 0.012 | 0.011 | 0.011 | 11.400 | 410 |
| 2024-08-01 | 0.012 | 0.012 | 0.011 | 0.011 | 11.400 | 58 |
| 2024-07-31 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 442 |
| 2024-07-30 | 0.012 | 0.012 | 0.012 | 0.012 | 11.600 | 253 |
| 2024-07-29 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 547 |
| 2024-07-26 | 0.012 | 0.013 | 0.012 | 0.013 | 12.600 | 90 |
| 2024-07-25 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 122 |
| 2024-07-24 | 0.013 | 0.013 | 0.012 | 0.012 | 12.000 | 464 |
| 2024-07-23 | 0.012 | 0.013 | 0.012 | 0.012 | 12.200 | 76 |
| 2024-07-22 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 1 |
| 2024-07-19 | 0.013 | 0.013 | 0.012 | 0.012 | 12.400 | 34 |
| 2024-07-18 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 29 |
| 2024-07-17 | 0.013 | 0.013 | 0.012 | 0.012 | 12.400 | 201 |
| 2024-07-16 | 0.013 | 0.013 | 0.012 | 0.012 | 12.400 | 113 |
| 2024-07-15 | 0.012 | 0.013 | 0.012 | 0.012 | 12.400 | 120 |
| 2024-07-12 | 0.012 | 0.013 | 0.012 | 0.013 | 12.600 | 857 |
| 2024-07-11 | 0.012 | 0.013 | 0.012 | 0.013 | 12.600 | 160 |
| 2024-07-10 | 0.013 | 0.013 | 0.013 | 0.013 | 12.600 | 90 |
| 2024-07-09 | 0.012 | 0.013 | 0.012 | 0.013 | 12.800 | 617 |
| 2024-07-08 | 0.013 | 0.013 | 0.012 | 0.013 | 12.600 | 670 |
| 2024-07-05 | 0.014 | 0.014 | 0.013 | 0.013 | 13.200 | 1,650 |
| 2024-07-04 | 0.014 | 0.014 | 0.014 | 0.014 | 14.200 | 444 |
| 2024-07-03 | 0.015 | 0.015 | 0.013 | 0.014 | 13.800 | 621 |
| 2024-07-02 | 0.013 | 0.015 | 0.013 | 0.015 | 14.600 | 517 |
| 2024-07-01 | 0.015 | 0.015 | 0.013 | 0.015 | 14.600 | 1,217 |
| 2024-06-28 | 0.013 | 0.014 | 0.012 | 0.014 | 14.000 | 3,674 |
| 2024-06-27 | 0.013 | 0.013 | 0.013 | 0.013 | 13.000 | 627 |
| 2024-06-26 | 0.012 | 0.013 | 0.012 | 0.013 | 12.600 | 101 |
| 2024-06-25 | 0.013 | 0.013 | 0.012 | 0.012 | 12.400 | 156 |
| 2024-06-24 | 0.013 | 0.013 | 0.012 | 0.013 | 13.000 | 208 |
| 2024-06-21 | 0.012 | 0.014 | 0.012 | 0.013 | 13.200 | 998 |
| 2024-06-20 | 0.013 | 0.013 | 0.012 | 0.013 | 13.400 | 641 |
| 2024-06-19 | 0.011 | 0.014 | 0.011 | 0.013 | 13.400 | 1,966 |
| 2024-06-18 | 0.011 | 0.012 | 0.011 | 0.012 | 12.000 | 371 |
| 2024-06-17 | 0.011 | 0.013 | 0.011 | 0.011 | 11.200 | 356 |
| 2024-06-14 | 0.012 | 0.012 | 0.011 | 0.011 | 11.200 | 451 |
| 2024-06-13 | 0.012 | 0.013 | 0.012 | 0.012 | 12.000 | 1,067 |
| 2024-06-12 | 0.012 | 0.012 | 0.012 | 0.012 | 12.200 | 308 |
| 2024-06-11 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 520 |
| 2024-06-10 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 477 |
| 2024-06-07 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 23 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.