Crescent NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.009	0.009	0.009	0.009	9.200	667
2023-12-12	0.009	0.010	0.009	0.010	9.600	246
2023-12-11	0.009	0.010	0.009	0.009	9.400	2,058
2023-12-08	0.010	0.010	0.009	0.010	9.600	140
2023-12-07	0.010	0.010	0.009	0.010	9.600	21
2023-12-06	0.009	0.010	0.009	0.010	9.800	3,594
2023-12-05	0.009	0.010	0.009	0.010	9.800	2,104
2023-12-04	0.010	0.010	0.009	0.010	9.600	306
2023-12-01	0.009	0.010	0.009	0.009	9.200	372
2023-11-30	0.009	0.010	0.009	0.009	9.400	354
2023-11-29	0.010	0.010	0.009	0.010	9.600	377
2023-11-28	0.009	0.010	0.009	0.009	9.400	329
2023-11-27	0.009	0.010	0.009	0.010	9.600	772
2023-11-24	0.009	0.010	0.009	0.009	9.200	208
2023-11-23	0.009	0.009	0.009	0.009	9.400	547
2023-11-22	0.009	0.009	0.009	0.009	9.000	131
2023-11-21	0.010	0.010	0.008	0.009	9.000	948
2023-11-20	0.009	0.010	0.009	0.009	9.000	897
2023-11-17	0.008	0.010	0.008	0.009	9.000	5,869
2023-11-16	0.008	0.008	0.007	0.008	8.000	1,226
2023-11-15	0.007	0.007	0.007	0.007	7.400	407
2023-11-14	0.007	0.007	0.007	0.007	7.200	221
2023-11-13	0.007	0.007	0.007	0.007	7.200	590
2023-11-10	0.007	0.007	0.006	0.007	7.000	2,640
2023-11-09	0.007	0.007	0.007	0.007	6.800	194
2023-11-08	0.007	0.007	0.007	0.007	7.000	1,957
2023-11-07	0.006	0.007	0.006	0.007	6.800	2,019
2023-11-06	0.007	0.007	0.006	0.007	6.600	1,129
2023-11-03	0.007	0.007	0.006	0.007	6.600	859
2023-11-02	0.007	0.007	0.006	0.007	6.800	2,802
2023-11-01	0.007	0.007	0.007	0.007	6.600	287
2023-10-31	0.007	0.007	0.006	0.007	6.800	616
2023-10-30	0.007	0.007	0.006	0.007	6.600	377
2023-10-27	0.007	0.007	0.006	0.007	6.800	1,449
2023-10-26	0.007	0.007	0.006	0.007	7.000	1,256
2023-10-25	0.007	0.008	0.006	0.007	7.200	7,419
2023-10-24	0.010	0.010	0.006	0.008	8.400	10,295
2023-10-23	0.010	0.010	0.009	0.009	9.200	622
2023-10-20	0.009	0.009	0.009	0.009	9.200	1,241
2023-10-19	0.009	0.010	0.009	0.009	9.200	208
2023-10-18	0.010	0.010	0.009	0.009	9.200	490
2023-10-17	0.009	0.009	0.009	0.009	9.200	177
2023-10-16	0.009	0.009	0.009	0.009	9.200	763
2023-10-13	0.010	0.010	0.009	0.009	9.400	563
2023-10-12	0.010	0.010	0.009	0.010	9.600	699
2023-10-11	0.010	0.010	0.009	0.009	9.200	1,363
2023-10-10	0.009	0.010	0.009	0.009	9.400	3,274
2023-10-09	0.010	0.010	0.010	0.010	9.600	1,962
2023-10-06	0.010	0.010	0.010	0.010	10.200	265
2023-10-05	0.010	0.010	0.010	0.010	10.000	910
2023-10-04	0.010	0.011	0.010	0.010	10.400	928
2023-10-03	0.010	0.010	0.010	0.010	10.000	807
2023-10-02	0.010	0.011	0.010	0.010	10.000	1,357
2023-09-29	0.011	0.011	0.010	0.010	10.400	3,611
2023-09-28	0.009	0.011	0.009	0.011	10.800	3,958
2023-09-27	0.010	0.010	0.008	0.009	9.000	7,397
2023-09-26	0.012	0.012	0.009	0.010	10.400	10,985
2023-09-25	0.012	0.012	0.011	0.012	12.400	6,283
2023-09-22	0.014	0.015	0.013	0.013	13.000	5,040
2023-09-21	0.014	0.015	0.014	0.015	14.600	1,081

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.