Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.015	0.015	0.014	0.015	15.000	1,752
2023-09-19	0.016	0.016	0.014	0.015	15.000	3,974
2023-09-18	0.016	0.016	0.015	0.015	15.400	3,023
2023-09-15	0.016	0.016	0.016	0.016	16.200	1,163
2023-09-14	0.016	0.017	0.016	0.016	16.400	340
2023-09-13	0.016	0.017	0.016	0.017	16.600	89
2023-09-12	0.016	0.017	0.016	0.017	16.800	824
2023-09-11	0.017	0.017	0.016	0.016	15.600	911
2023-09-08	0.016	0.016	0.016	0.016	16.000	318
2023-09-07	0.016	0.016	0.016	0.016	16.400	1,032
2023-09-06	0.017	0.017	0.016	0.016	16.400	301
2023-09-05	0.017	0.017	0.016	0.017	16.800	6
2023-09-04	0.016	0.017	0.016	0.016	16.400	345
2023-09-01	0.017	0.017	0.016	0.016	16.200	988
2023-08-31	0.017	0.017	0.017	0.017	17.000	126
2023-08-30	0.016	0.016	0.016	0.016	16.400	44
2023-08-29	0.017	0.017	0.016	0.016	16.400	45
2023-08-28	0.017	0.017	0.017	0.017	16.600	1,020
2023-08-25	0.016	0.016	0.016	0.016	16.200	1,269
2023-08-24	0.016	0.017	0.016	0.016	16.200	246
2023-08-23	0.016	0.016	0.016	0.016	16.000	30
2023-08-22	0.016	0.016	0.016	0.016	16.000	516
2023-08-21	0.016	0.017	0.016	0.016	16.000	696
2023-08-18	0.016	0.016	0.016	0.016	16.000	705
2023-08-17	0.016	0.016	0.016	0.016	16.200	2,327
2023-08-16	0.017	0.017	0.017	0.017	16.600	70
2023-08-15	0.017	0.017	0.017	0.017	16.600	641
2023-08-14	0.016	0.017	0.016	0.016	16.400	1,166
2023-08-11	0.017	0.017	0.016	0.016	16.200	1,424
2023-08-10	0.018	0.018	0.017	0.017	17.400	273
2023-08-09	0.017	0.017	0.016	0.017	16.600	591
2023-08-08	0.017	0.017	0.017	0.017	17.000	400
2023-08-07	0.017	0.017	0.017	0.017	17.400	180
2023-08-04	0.017	0.018	0.017	0.017	17.000	1,125
2023-08-03	0.017	0.019	0.016	0.017	17.200	3,557
2023-08-02	0.018	0.018	0.017	0.017	16.800	1,440
2023-08-01	0.019	0.019	0.018	0.018	18.000	297
2023-07-31	0.019	0.019	0.018	0.019	18.800	777
2023-07-28	0.018	0.020	0.018	0.019	19.200	518
2023-07-27	0.018	0.019	0.018	0.019	19.000	377
2023-07-26	0.017	0.018	0.017	0.018	18.000	561
2023-07-25	0.017	0.017	0.017	0.017	17.200	6
2023-07-24	0.017	0.017	0.017	0.017	17.200	135
2023-07-21	0.018	0.018	0.017	0.017	17.400	84
2023-07-20	0.018	0.018	0.018	0.018	17.600	729
2023-07-19	0.019	0.019	0.018	0.018	18.000	86
2023-07-18	0.017	0.018	0.017	0.018	18.000	171
2023-07-17	0.018	0.019	0.017	0.018	17.600	456
2023-07-14	0.018	0.018	0.017	0.018	17.600	744
2023-07-13	0.018	0.020	0.018	0.018	18.000	3,089
2023-07-12	0.019	0.019	0.018	0.018	18.200	239
2023-07-11	0.020	0.020	0.019	0.019	19.200	356
2023-07-10	0.015	0.020	0.015	0.020	19.600	2,482
2023-07-07	0.016	0.016	0.016	0.016	15.600	782
2023-07-06	0.016	0.016	0.016	0.016	16.000	718
2023-07-05	0.016	0.016	0.016	0.016	15.600	242
2023-07-04	0.016	0.016	0.016	0.016	15.800	633
2023-07-03	0.016	0.016	0.016	0.016	16.400	768
2023-06-30	0.016	0.016	0.016	0.016	16.400	1,229
2023-06-29	0.017	0.017	0.016	0.016	16.200	785

← NewerPage 14 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.