Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.019	0.019	0.019	0.019	19.400	259
2023-03-31	0.020	0.020	0.019	0.019	19.400	2,538
2023-03-30	0.020	0.020	0.019	0.020	19.700	2,516
2023-03-29	0.020	0.020	0.020	0.020	20.000	423
2023-03-28	0.020	0.020	0.020	0.020	19.800	760
2023-03-27	0.020	0.020	0.019	0.020	20.000	3,418
2023-03-24	0.020	0.020	0.020	0.020	20.000	1,318
2023-03-23	0.020	0.020	0.020	0.020	19.500	613
2023-03-22	0.019	0.020	0.019	0.020	19.600	276
2023-03-21	0.019	0.020	0.019	0.020	19.500	436
2023-03-20	0.020	0.020	0.019	0.019	19.300	352
2023-03-17	0.019	0.020	0.019	0.019	19.200	623
2023-03-16	0.020	0.020	0.019	0.019	19.400	704
2023-03-15	0.020	0.020	0.019	0.020	19.500	1,539
2023-03-14	0.020	0.020	0.020	0.020	20.000	791
2023-03-13	0.020	0.020	0.019	0.020	20.000	1,633
2023-03-10	0.020	0.020	0.019	0.020	19.700	1,905
2023-03-09	0.020	0.020	0.020	0.020	19.800	1,293
2023-03-08	0.020	0.020	0.020	0.020	20.000	703
2023-03-07	0.020	0.020	0.020	0.020	19.600	342
2023-03-06	0.020	0.020	0.020	0.020	20.100	3,521
2023-03-03	0.020	0.020	0.020	0.020	19.700	213
2023-03-02	0.019	0.020	0.019	0.020	19.700	166
2023-03-01	0.020	0.020	0.019	0.019	19.400	503
2023-02-28	0.020	0.020	0.020	0.020	19.800	686
2023-02-27	0.020	0.020	0.020	0.020	19.500	677
2023-02-24	0.020	0.020	0.020	0.020	19.900	689
2023-02-23	0.020	0.020	0.020	0.020	19.600	490
2023-02-22	0.020	0.020	0.020	0.020	19.600	335
2023-02-21	0.020	0.020	0.020	0.020	19.600	344
2023-02-20	0.020	0.020	0.019	0.020	19.600	610
2023-02-17	0.020	0.020	0.020	0.020	19.800	54
2023-02-16	0.021	0.021	0.020	0.020	19.900	1,439
2023-02-15	0.020	0.021	0.020	0.021	20.500	964
2023-02-14	0.020	0.021	0.020	0.020	20.000	3,943
2023-02-13	0.020	0.021	0.020	0.020	20.300	3,670
2023-02-10	0.020	0.020	0.020	0.020	20.000	452
2023-02-09	0.020	0.021	0.020	0.020	19.800	4,607
2023-02-08	0.020	0.020	0.019	0.020	19.600	402
2023-02-07	0.020	0.020	0.020	0.020	20.000	652
2023-02-06	0.020	0.020	0.019	0.020	19.800	1,218
2023-02-03	0.020	0.020	0.019	0.020	19.600	1,676
2023-02-02	0.020	0.020	0.020	0.020	20.000	2,249
2023-02-01	0.021	0.021	0.020	0.020	20.400	404
2023-01-31	0.020	0.020	0.020	0.020	20.300	320
2023-01-30	0.020	0.021	0.020	0.020	20.400	228
2023-01-27	0.020	0.021	0.020	0.021	20.600	596
2023-01-26	0.020	0.020	0.020	0.020	20.200	569
2023-01-25	0.020	0.021	0.020	0.020	20.300	1,097
2023-01-24	0.021	0.021	0.020	0.020	20.400	2,310
2023-01-23	0.020	0.020	0.020	0.020	20.100	1,345
2023-01-20	0.021	0.022	0.020	0.021	20.800	2,859
2023-01-19	0.021	0.022	0.021	0.022	21.700	5,769
2023-01-18	0.020	0.021	0.020	0.021	20.900	1,423
2023-01-17	0.020	0.020	0.020	0.020	20.100	817
2023-01-16	0.020	0.021	0.020	0.021	20.600	281
2023-01-13	0.021	0.021	0.020	0.020	20.300	2,870
2023-01-12	0.021	0.021	0.021	0.021	21.100	1,148
2023-01-11	0.021	0.021	0.021	0.021	20.700	1,339
2023-01-10	0.021	0.021	0.020	0.021	20.700	209

← NewerPage 16 of 22 · 1,276 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.