Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.017	0.017	0.016	0.017	16.800	301
2023-06-27	0.017	0.017	0.017	0.017	17.000	377
2023-06-26	0.018	0.018	0.017	0.017	17.400	1,638
2023-06-23	0.018	0.018	0.018	0.018	17.800	73
2023-06-22	0.018	0.018	0.018	0.018	18.000	350
2023-06-21	0.018	0.018	0.018	0.018	18.000	175
2023-06-20	0.018	0.018	0.018	0.018	18.000	195
2023-06-19	0.018	0.018	0.018	0.018	18.200	121
2023-06-16	0.019	0.019	0.018	0.018	18.400	822
2023-06-15	0.018	0.019	0.018	0.019	19.000	587
2023-06-14	0.019	0.019	0.019	0.019	19.000	166
2023-06-13	0.019	0.019	0.019	0.019	19.000	975
2023-06-12	0.020	0.020	0.019	0.019	19.000	331
2023-06-09	0.020	0.020	0.019	0.019	19.400	30
2023-06-08	0.020	0.020	0.019	0.019	19.400	73
2023-06-07	0.019	0.020	0.019	0.019	19.400	720
2023-06-06	0.020	0.020	0.019	0.019	19.000	445
2023-06-05	0.019	0.020	0.019	0.019	19.400	112
2023-06-02	0.019	0.020	0.019	0.019	19.400	151
2023-06-01	0.019	0.020	0.019	0.020	19.800	1,496
2023-05-31	0.020	0.020	0.019	0.019	19.400	318
2023-05-30	0.020	0.020	0.019	0.019	19.400	766
2023-05-29	0.019	0.020	0.019	0.020	20.000	226
2023-05-26	0.020	0.020	0.020	0.020	19.800	230
2023-05-25	0.020	0.020	0.020	0.020	19.800	495
2023-05-24	0.020	0.020	0.020	0.020	19.800	81
2023-05-23	0.020	0.020	0.020	0.020	19.800	351
2023-05-22	0.019	0.019	0.019	0.019	19.200	38
2023-05-19	0.019	0.019	0.019	0.019	19.400	246
2023-05-18	0.019	0.019	0.019	0.019	19.400	75
2023-05-17	0.019	0.019	0.019	0.019	19.200	240
2023-05-16	0.019	0.019	0.019	0.019	19.400	136
2023-05-15	0.019	0.019	0.019	0.019	19.400	374
2023-05-12	0.020	0.020	0.020	0.020	19.600	136
2023-05-11	0.019	0.020	0.019	0.020	20.000	592
2023-05-10	0.020	0.020	0.019	0.019	19.200	156
2023-05-09	0.019	0.020	0.019	0.019	19.400	312
2023-05-08	0.020	0.020	0.020	0.020	19.800	483
2023-05-05	0.020	0.020	0.020	0.020	20.200	873
2023-05-04	0.020	0.020	0.020	0.020	20.200	1,527
2023-05-03	0.020	0.020	0.019	0.020	20.200	1,095
2023-05-02	0.020	0.020	0.019	0.020	19.800	565
2023-04-28	0.020	0.020	0.019	0.020	19.800	2,105
2023-04-27	0.020	0.020	0.020	0.020	20.000	904
2023-04-26	0.020	0.020	0.020	0.020	19.800	917
2023-04-25	0.020	0.020	0.020	0.020	20.000	188
2023-04-24	0.020	0.020	0.020	0.020	20.000	2,595
2023-04-21	0.020	0.020	0.020	0.020	19.800	3,445
2023-04-20	0.020	0.020	0.020	0.020	20.000	3,073
2023-04-19	0.020	0.020	0.020	0.020	20.200	5,278
2023-04-18	0.019	0.020	0.019	0.020	19.800	10,606
2023-04-17	0.019	0.019	0.019	0.019	18.800	345
2023-04-14	0.019	0.019	0.019	0.019	19.200	2,947
2023-04-13	0.020	0.020	0.019	0.019	19.000	4,460
2023-04-12	0.019	0.019	0.019	0.019	19.200	1,488
2023-04-11	0.020	0.020	0.019	0.020	19.600	1,331
2023-04-06	0.020	0.020	0.019	0.020	19.800	1,095
2023-04-05	0.019	0.020	0.019	0.020	19.600	572
2023-04-04	0.019	0.019	0.019	0.019	19.400	442
2023-04-03	0.019	0.019	0.019	0.019	19.400	259

← NewerPage 15 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.