Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 571 |
| 2024-06-05 | 0.012 | 0.013 | 0.012 | 0.012 | 12.200 | 540 |
| 2024-06-04 | 0.012 | 0.012 | 0.012 | 0.012 | 12.200 | 107 |
| 2024-06-03 | 0.013 | 0.013 | 0.012 | 0.013 | 12.800 | 95 |
| 2024-05-31 | 0.013 | 0.013 | 0.012 | 0.012 | 12.200 | 164 |
| 2024-05-30 | 0.012 | 0.013 | 0.012 | 0.013 | 13.200 | 718 |
| 2024-05-29 | 0.011 | 0.013 | 0.011 | 0.012 | 11.800 | 2,351 |
| 2024-05-28 | 0.014 | 0.014 | 0.012 | 0.013 | 13.400 | 4,099 |
| 2024-05-27 | 0.013 | 0.014 | 0.013 | 0.014 | 13.800 | 1,789 |
| 2024-05-24 | 0.014 | 0.014 | 0.013 | 0.014 | 13.800 | 210 |
| 2024-05-23 | 0.013 | 0.014 | 0.013 | 0.014 | 13.800 | 1,245 |
| 2024-05-22 | 0.013 | 0.013 | 0.013 | 0.013 | 13.200 | 85 |
| 2024-05-21 | 0.013 | 0.014 | 0.013 | 0.014 | 13.600 | 1,528 |
| 2024-05-20 | 0.013 | 0.013 | 0.013 | 0.013 | 12.600 | 441 |
| 2024-05-17 | 0.013 | 0.013 | 0.013 | 0.013 | 13.000 | 58 |
| 2024-05-16 | 0.014 | 0.014 | 0.013 | 0.013 | 12.800 | 724 |
| 2024-05-15 | 0.013 | 0.013 | 0.012 | 0.013 | 13.400 | 1,477 |
| 2024-05-14 | 0.013 | 0.013 | 0.013 | 0.013 | 12.600 | 1 |
| 2024-05-13 | 0.013 | 0.013 | 0.013 | 0.013 | 12.600 | 431 |
| 2024-05-10 | 0.013 | 0.013 | 0.013 | 0.013 | 13.200 | 97 |
| 2024-05-09 | 0.013 | 0.013 | 0.013 | 0.013 | 13.200 | 84 |
| 2024-05-08 | 0.013 | 0.013 | 0.013 | 0.013 | 13.200 | 835 |
| 2024-05-07 | 0.012 | 0.013 | 0.012 | 0.013 | 13.400 | 763 |
| 2024-05-06 | 0.012 | 0.013 | 0.012 | 0.013 | 13.000 | 1,111 |
| 2024-05-03 | 0.013 | 0.013 | 0.013 | 0.013 | 12.800 | 353 |
| 2024-05-02 | 0.013 | 0.013 | 0.013 | 0.013 | 13.200 | 141 |
| 2024-04-30 | 0.013 | 0.013 | 0.012 | 0.013 | 13.200 | 1,406 |
| 2024-04-29 | 0.014 | 0.014 | 0.013 | 0.013 | 13.000 | 632 |
| 2024-04-26 | 0.013 | 0.013 | 0.013 | 0.013 | 13.000 | 135 |
| 2024-04-25 | 0.013 | 0.013 | 0.013 | 0.013 | 12.800 | 31 |
| 2024-04-24 | 0.013 | 0.014 | 0.013 | 0.013 | 13.000 | 909 |
| 2024-04-23 | 0.013 | 0.014 | 0.013 | 0.014 | 13.600 | 601 |
| 2024-04-22 | 0.013 | 0.014 | 0.013 | 0.013 | 13.000 | 459 |
| 2024-04-19 | 0.013 | 0.013 | 0.013 | 0.013 | 13.000 | 436 |
| 2024-04-18 | 0.014 | 0.014 | 0.013 | 0.014 | 13.600 | 81 |
| 2024-04-17 | 0.014 | 0.014 | 0.013 | 0.014 | 13.800 | 386 |
| 2024-04-16 | 0.013 | 0.014 | 0.013 | 0.013 | 13.200 | 386 |
| 2024-04-15 | 0.013 | 0.014 | 0.013 | 0.014 | 13.600 | 947 |
| 2024-04-12 | 0.014 | 0.014 | 0.013 | 0.014 | 13.600 | 2,901 |
| 2024-04-11 | 0.012 | 0.014 | 0.011 | 0.014 | 13.600 | 3,724 |
| 2024-04-10 | 0.011 | 0.012 | 0.011 | 0.012 | 12.000 | 94 |
| 2024-04-09 | 0.011 | 0.012 | 0.011 | 0.011 | 11.000 | 1,172 |
| 2024-04-08 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 306 |
| 2024-04-05 | 0.012 | 0.012 | 0.011 | 0.011 | 11.200 | 1,213 |
| 2024-04-04 | 0.012 | 0.012 | 0.012 | 0.012 | 11.800 | 1,321 |
| 2024-04-03 | 0.009 | 0.014 | 0.009 | 0.012 | 12.400 | 13,232 |
| 2024-04-02 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 9,546 |
| 2024-03-28 | 0.009 | 0.009 | 0.008 | 0.009 | 8.600 | 396 |
| 2024-03-27 | 0.008 | 0.009 | 0.008 | 0.009 | 8.600 | 4,408 |
| 2024-03-26 | 0.008 | 0.008 | 0.008 | 0.008 | 8.200 | 806 |
| 2024-03-25 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 791 |
| 2024-03-22 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 721 |
| 2024-03-21 | 0.008 | 0.008 | 0.008 | 0.008 | 7.800 | 1,455 |
| 2024-03-20 | 0.008 | 0.008 | 0.007 | 0.007 | 7.400 | 1,316 |
| 2024-03-19 | 0.009 | 0.009 | 0.008 | 0.008 | 8.000 | 744 |
| 2024-03-18 | 0.008 | 0.009 | 0.008 | 0.009 | 8.600 | 1,110 |
| 2024-03-15 | 0.008 | 0.008 | 0.008 | 0.008 | 8.200 | 680 |
| 2024-03-14 | 0.008 | 0.009 | 0.008 | 0.008 | 8.400 | 276 |
| 2024-03-13 | 0.008 | 0.009 | 0.007 | 0.009 | 8.600 | 2,998 |
| 2024-03-12 | 0.007 | 0.008 | 0.007 | 0.008 | 8.000 | 5,211 |
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.