Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.016	0.016	0.015	0.016	15.900	618
2022-10-12	0.016	0.016	0.016	0.016	15.800	17
2022-10-11	0.016	0.016	0.016	0.016	15.900	310
2022-10-10	0.016	0.017	0.016	0.016	16.300	751
2022-10-07	0.016	0.016	0.015	0.016	15.800	1,162
2022-10-06	0.016	0.017	0.016	0.016	16.000	991
2022-10-05	0.017	0.017	0.016	0.016	16.300	373
2022-10-04	0.017	0.017	0.016	0.017	16.700	163
2022-10-03	0.017	0.017	0.016	0.016	16.300	757
2022-09-30	0.016	0.017	0.016	0.017	16.800	593
2022-09-29	0.017	0.017	0.016	0.017	16.600	2,180
2022-09-28	0.017	0.017	0.016	0.016	16.400	1,366
2022-09-27	0.018	0.018	0.017	0.017	17.300	965
2022-09-26	0.018	0.018	0.018	0.018	17.600	305
2022-09-23	0.018	0.018	0.018	0.018	17.800	1,494
2022-09-22	0.018	0.019	0.018	0.018	18.300	624
2022-09-21	0.019	0.019	0.018	0.019	18.500	1,692
2022-09-20	0.019	0.020	0.019	0.019	19.100	3,720
2022-09-19	0.017	0.019	0.017	0.019	18.600	481
2022-09-16	0.018	0.018	0.018	0.018	17.600	50
2022-09-15	0.018	0.018	0.018	0.018	17.600	541
2022-09-14	0.018	0.018	0.018	0.018	18.200	342
2022-09-13	0.018	0.018	0.018	0.018	17.700	680
2022-09-12	0.018	0.018	0.018	0.018	18.000	189
2022-09-09	0.018	0.018	0.017	0.018	17.600	72
2022-09-08	0.018	0.018	0.018	0.018	17.600	168
2022-09-07	0.018	0.018	0.018	0.018	17.900	879
2022-09-06	0.018	0.018	0.018	0.018	18.400	293
2022-09-05	0.018	0.018	0.018	0.018	18.100	4
2022-09-02	0.018	0.019	0.018	0.018	18.400	868
2022-09-01	0.018	0.018	0.018	0.018	18.300	561
2022-08-31	0.018	0.018	0.018	0.018	17.800	124
2022-08-30	0.018	0.018	0.017	0.018	17.800	818
2022-08-29	0.018	0.018	0.018	0.018	17.500	323
2022-08-26	0.018	0.018	0.018	0.018	17.900	592
2022-08-25	0.018	0.018	0.018	0.018	17.900	743
2022-08-24	0.018	0.019	0.018	0.019	18.500	666
2022-08-23	0.018	0.018	0.018	0.018	18.300	488
2022-08-22	0.018	0.018	0.018	0.018	18.200	157
2022-08-19	0.018	0.019	0.018	0.018	18.400	1,375
2022-08-18	0.017	0.019	0.017	0.018	18.400	1,566
2022-08-17	0.018	0.018	0.017	0.017	17.200	1,048
2022-08-16	0.018	0.018	0.018	0.018	17.500	1,611
2022-08-15	0.019	0.019	0.018	0.018	18.000	531
2022-08-12	0.019	0.019	0.018	0.018	18.400	251
2022-08-11	0.019	0.019	0.018	0.018	18.000	646
2022-08-10	0.018	0.019	0.018	0.019	18.600	172
2022-08-09	0.019	0.019	0.018	0.019	18.500	631
2022-08-08	0.018	0.019	0.018	0.019	18.500	639
2022-08-05	0.018	0.018	0.018	0.018	18.300	496
2022-08-04	0.019	0.019	0.018	0.018	18.300	2,316
2022-08-03	0.016	0.019	0.016	0.018	18.000	5,017
2022-08-02	0.016	0.017	0.016	0.017	16.800	3,519
2022-08-01	0.015	0.017	0.015	0.016	16.200	5,591
2022-07-29	0.016	0.016	0.015	0.015	15.200	2,172
2022-07-28	0.016	0.016	0.015	0.016	15.700	2,833
2022-07-27	0.016	0.016	0.016	0.016	16.300	413
2022-07-26	0.016	0.016	0.016	0.016	16.200	85
2022-07-25	0.016	0.017	0.016	0.016	16.400	665
2022-07-22	0.017	0.017	0.016	0.016	16.300	4,615

← NewerPage 18 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.