Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 0.007 | 0.007 | 0.007 | 0.007 | 7.400 | 122 |
| 2024-03-08 | 0.007 | 0.008 | 0.007 | 0.007 | 7.400 | 295 |
| 2024-03-07 | 0.007 | 0.008 | 0.007 | 0.008 | 7.800 | 273 |
| 2024-03-06 | 0.007 | 0.008 | 0.007 | 0.007 | 7.400 | 44 |
| 2024-03-05 | 0.007 | 0.007 | 0.007 | 0.007 | 7.400 | 68 |
| 2024-03-04 | 0.007 | 0.008 | 0.007 | 0.008 | 7.600 | 176 |
| 2024-03-01 | 0.007 | 0.008 | 0.007 | 0.007 | 7.400 | 391 |
| 2024-02-29 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 65 |
| 2024-02-28 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 22 |
| 2024-02-27 | 0.008 | 0.008 | 0.007 | 0.007 | 7.400 | 517 |
| 2024-02-26 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 40 |
| 2024-02-23 | 0.008 | 0.008 | 0.007 | 0.008 | 7.800 | 411 |
| 2024-02-22 | 0.007 | 0.008 | 0.007 | 0.007 | 7.400 | 106 |
| 2024-02-21 | 0.008 | 0.008 | 0.007 | 0.007 | 7.400 | 295 |
| 2024-02-20 | 0.008 | 0.008 | 0.007 | 0.007 | 7.200 | 803 |
| 2024-02-19 | 0.008 | 0.008 | 0.007 | 0.008 | 7.800 | 4,013 |
| 2024-02-16 | 0.008 | 0.008 | 0.008 | 0.008 | 7.800 | 10 |
| 2024-02-15 | 0.007 | 0.008 | 0.007 | 0.007 | 7.200 | 639 |
| 2024-02-14 | 0.008 | 0.008 | 0.007 | 0.007 | 7.400 | 248 |
| 2024-02-13 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 287 |
| 2024-02-12 | 0.007 | 0.008 | 0.007 | 0.008 | 7.600 | 161 |
| 2024-02-09 | 0.008 | 0.008 | 0.007 | 0.008 | 8.000 | 991 |
| 2024-02-08 | 0.008 | 0.008 | 0.008 | 0.008 | 7.800 | 150 |
| 2024-02-07 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 1,133 |
| 2024-02-06 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 1,463 |
| 2024-02-05 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 232 |
| 2024-02-02 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 515 |
| 2024-02-01 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 345 |
| 2024-01-31 | 0.007 | 0.008 | 0.007 | 0.008 | 8.000 | 479 |
| 2024-01-30 | 0.008 | 0.008 | 0.007 | 0.008 | 8.000 | 345 |
| 2024-01-29 | 0.007 | 0.008 | 0.007 | 0.008 | 8.000 | 431 |
| 2024-01-26 | 0.008 | 0.008 | 0.007 | 0.007 | 7.400 | 368 |
| 2024-01-25 | 0.008 | 0.008 | 0.008 | 0.008 | 7.800 | 156 |
| 2024-01-24 | 0.007 | 0.008 | 0.007 | 0.008 | 7.800 | 1,257 |
| 2024-01-23 | 0.007 | 0.008 | 0.007 | 0.007 | 7.400 | 557 |
| 2024-01-22 | 0.007 | 0.007 | 0.007 | 0.007 | 7.400 | 176 |
| 2024-01-19 | 0.007 | 0.008 | 0.007 | 0.008 | 7.600 | 164 |
| 2024-01-18 | 0.008 | 0.008 | 0.008 | 0.008 | 7.600 | 36 |
| 2024-01-17 | 0.008 | 0.008 | 0.008 | 0.008 | 7.800 | 265 |
| 2024-01-16 | 0.008 | 0.008 | 0.007 | 0.008 | 7.600 | 546 |
| 2024-01-15 | 0.007 | 0.008 | 0.007 | 0.008 | 7.600 | 278 |
| 2024-01-12 | 0.008 | 0.008 | 0.008 | 0.008 | 8.000 | 4,112 |
| 2024-01-11 | 0.008 | 0.008 | 0.008 | 0.008 | 8.400 | 513 |
| 2024-01-10 | 0.009 | 0.009 | 0.008 | 0.008 | 8.400 | 308 |
| 2024-01-09 | 0.009 | 0.009 | 0.008 | 0.008 | 8.400 | 358 |
| 2024-01-08 | 0.009 | 0.009 | 0.008 | 0.009 | 8.800 | 128 |
| 2024-01-05 | 0.009 | 0.009 | 0.009 | 0.009 | 8.800 | 181 |
| 2024-01-04 | 0.008 | 0.009 | 0.008 | 0.009 | 8.800 | 1,287 |
| 2024-01-03 | 0.008 | 0.009 | 0.008 | 0.008 | 8.400 | 384 |
| 2024-01-02 | 0.009 | 0.009 | 0.008 | 0.008 | 8.400 | 143 |
| 2023-12-29 | 0.008 | 0.009 | 0.008 | 0.008 | 8.400 | 1,033 |
| 2023-12-28 | 0.009 | 0.009 | 0.008 | 0.009 | 8.600 | 5,913 |
| 2023-12-27 | 0.009 | 0.009 | 0.008 | 0.009 | 9.000 | 1,792 |
| 2023-12-22 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 674 |
| 2023-12-21 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 326 |
| 2023-12-20 | 0.010 | 0.010 | 0.009 | 0.009 | 9.000 | 183 |
| 2023-12-19 | 0.009 | 0.009 | 0.009 | 0.009 | 9.000 | 220 |
| 2023-12-18 | 0.010 | 0.010 | 0.009 | 0.009 | 9.400 | 138 |
| 2023-12-15 | 0.009 | 0.010 | 0.009 | 0.010 | 9.600 | 41 |
| 2023-12-14 | 0.009 | 0.009 | 0.009 | 0.009 | 9.400 | 778 |
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.