Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.021	0.021	0.021	0.021	21.000	535
2023-01-05	0.021	0.021	0.021	0.021	20.900	1,030
2023-01-04	0.021	0.021	0.021	0.021	21.000	297
2023-01-03	0.022	0.022	0.020	0.021	21.000	2,925
2023-01-02	0.021	0.022	0.021	0.021	21.300	1,720
2022-12-30	0.021	0.021	0.021	0.021	21.000	416
2022-12-29	0.021	0.021	0.021	0.021	20.900	662
2022-12-28	0.021	0.021	0.021	0.021	21.100	767
2022-12-27	0.021	0.021	0.021	0.021	20.900	279
2022-12-23	0.021	0.021	0.021	0.021	20.700	581
2022-12-22	0.021	0.021	0.021	0.021	20.600	1,594
2022-12-21	0.020	0.021	0.020	0.021	20.500	707
2022-12-20	0.020	0.021	0.020	0.021	20.500	630
2022-12-19	0.021	0.021	0.020	0.020	20.400	308
2022-12-16	0.021	0.021	0.020	0.021	20.500	228
2022-12-15	0.021	0.021	0.020	0.021	20.500	837
2022-12-14	0.021	0.021	0.020	0.021	20.500	1,001
2022-12-13	0.021	0.021	0.020	0.021	20.900	737
2022-12-12	0.021	0.021	0.020	0.021	21.100	2,256
2022-12-09	0.021	0.021	0.021	0.021	20.800	614
2022-12-08	0.021	0.022	0.021	0.021	21.000	1,318
2022-12-07	0.021	0.022	0.021	0.021	21.300	2,228
2022-12-06	0.022	0.023	0.021	0.021	21.000	4,598
2022-12-05	0.022	0.023	0.020	0.022	22.000	13,416
2022-12-02	0.018	0.022	0.018	0.020	20.000	14,347
2022-12-01	0.017	0.018	0.017	0.018	18.000	6,960
2022-11-30	0.016	0.017	0.016	0.017	16.500	373
2022-11-29	0.016	0.017	0.016	0.016	16.100	1,560
2022-11-28	0.016	0.017	0.016	0.016	16.200	1,310
2022-11-25	0.017	0.017	0.016	0.016	16.100	2,873
2022-11-24	0.017	0.017	0.017	0.017	16.900	286
2022-11-23	0.017	0.017	0.017	0.017	16.900	333
2022-11-22	0.018	0.018	0.017	0.017	17.000	2,277
2022-11-21	0.017	0.019	0.017	0.018	18.300	4,952
2022-11-18	0.017	0.017	0.016	0.017	16.900	1,271
2022-11-17	0.017	0.019	0.016	0.016	16.300	7,409
2022-11-16	0.017	0.017	0.017	0.017	16.900	1,562
2022-11-15	0.017	0.017	0.017	0.017	17.000	1,698
2022-11-14	0.017	0.017	0.017	0.017	17.100	4,538
2022-11-11	0.017	0.018	0.017	0.017	17.300	3,808
2022-11-10	0.017	0.017	0.016	0.017	16.700	1,155
2022-11-09	0.017	0.017	0.016	0.016	16.200	529
2022-11-08	0.017	0.017	0.017	0.017	16.900	435
2022-11-07	0.018	0.018	0.017	0.017	17.100	421
2022-11-04	0.017	0.018	0.017	0.018	17.500	3,149
2022-11-03	0.016	0.017	0.016	0.017	16.700	2,217
2022-11-02	0.016	0.016	0.016	0.016	16.200	353
2022-11-01	0.016	0.016	0.016	0.016	15.600	224
2022-10-31	0.016	0.016	0.015	0.016	15.500	484
2022-10-28	0.016	0.016	0.015	0.015	15.400	260
2022-10-27	0.016	0.017	0.016	0.016	16.000	1,340
2022-10-26	0.016	0.016	0.016	0.016	16.100	422
2022-10-25	0.016	0.016	0.016	0.016	16.100	277
2022-10-24	0.017	0.017	0.016	0.016	16.400	1,746
2022-10-21	0.017	0.017	0.000	0.016	15.600	12,522
2022-10-20	0.017	0.017	0.017	0.017	17.200	503
2022-10-19	0.017	0.017	0.017	0.017	17.400	1,036
2022-10-18	0.016	0.017	0.016	0.017	17.300	878
2022-10-17	0.016	0.016	0.016	0.016	16.300	217
2022-10-14	0.016	0.016	0.016	0.016	16.100	58

← NewerPage 17 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.