Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.017	0.017	0.017	0.017	17.000	1,538
2022-07-20	0.017	0.017	0.017	0.017	17.000	968
2022-07-19	0.017	0.017	0.017	0.017	17.000	670
2022-07-18	0.017	0.018	0.017	0.017	17.000	1,542
2022-07-15	0.018	0.018	0.017	0.018	17.500	1,269
2022-07-14	0.017	0.018	0.017	0.017	17.200	1,177
2022-07-13	0.018	0.018	0.017	0.017	17.200	663
2022-07-12	0.018	0.018	0.017	0.017	17.300	691
2022-07-11	0.018	0.018	0.017	0.018	17.600	877
2022-07-08	0.018	0.018	0.018	0.018	18.000	247
2022-07-07	0.018	0.018	0.018	0.018	17.700	85
2022-07-06	0.018	0.018	0.018	0.018	18.000	442
2022-07-05	0.018	0.018	0.018	0.018	17.600	142
2022-07-04	0.018	0.018	0.018	0.018	17.700	405
2022-07-01	0.018	0.019	0.018	0.018	17.900	1,041
2022-06-30	0.018	0.018	0.018	0.018	17.900	363
2022-06-29	0.018	0.019	0.018	0.018	17.900	1,375
2022-06-28	0.018	0.018	0.018	0.018	17.700	394
2022-06-27	0.019	0.019	0.018	0.018	18.300	322
2022-06-24	0.018	0.019	0.018	0.018	18.300	945
2022-06-23	0.019	0.019	0.018	0.018	18.000	1,839
2022-06-22	0.019	0.019	0.019	0.019	18.500	794
2022-06-21	0.019	0.019	0.018	0.019	18.600	1,283
2022-06-20	0.019	0.019	0.019	0.019	19.000	479
2022-06-17	0.019	0.019	0.018	0.019	18.500	746
2022-06-16	0.019	0.019	0.018	0.019	18.700	571
2022-06-15	0.019	0.019	0.018	0.019	18.800	288
2022-06-14	0.018	0.019	0.018	0.019	19.000	1,232
2022-06-13	0.019	0.019	0.018	0.019	18.500	979
2022-06-10	0.019	0.019	0.019	0.019	18.600	1,036
2022-06-09	0.019	0.019	0.019	0.019	19.000	2,048
2022-06-08	0.018	0.020	0.018	0.019	19.300	4,404
2022-06-07	0.018	0.019	0.018	0.018	18.100	8,946
2022-06-06	0.018	0.018	0.018	0.018	17.900	905
2022-06-03	0.018	0.018	0.018	0.018	18.000	1,818
2022-06-02	0.019	0.019	0.018	0.018	18.300	2,179
2022-06-01	0.018	0.019	0.018	0.019	18.900	3,108
2022-05-31	0.018	0.018	0.018	0.018	18.000	1,363
2022-05-30	0.018	0.018	0.018	0.018	18.000	2,335
2022-05-27	0.018	0.018	0.018	0.018	17.800	334
2022-05-26	0.018	0.018	0.017	0.018	17.800	516
2022-05-25	0.018	0.018	0.018	0.018	17.900	975
2022-05-24	0.019	0.019	0.018	0.018	18.200	1,069
2022-05-23	0.018	0.019	0.018	0.019	19.000	707
2022-05-20	0.018	0.019	0.018	0.019	18.700	1,772
2022-05-19	0.019	0.019	0.018	0.018	18.200	950
2022-05-18	0.019	0.019	0.018	0.018	18.000	940
2022-05-17	0.019	0.019	0.018	0.018	18.300	532
2022-05-16	0.019	0.019	0.018	0.019	19.000	719
2022-05-13	0.018	0.019	0.018	0.019	18.600	500
2022-05-12	0.019	0.019	0.018	0.018	18.000	804
2022-05-11	0.018	0.019	0.018	0.019	18.600	1,439
2022-05-10	0.019	0.019	0.017	0.018	17.800	2,409
2022-05-09	0.020	0.020	0.019	0.019	19.100	3,915
2022-05-06	0.020	0.020	0.019	0.020	19.500	2,207
2022-05-05	0.020	0.020	0.020	0.020	19.800	2,932
2022-05-04	0.020	0.020	0.020	0.020	20.000	1,112
2022-05-03	0.020	0.020	0.020	0.020	19.900	760
2022-05-02	0.020	0.020	0.019	0.020	19.800	846
2022-04-29	0.020	0.020	0.020	0.020	19.900	1,543

← NewerPage 19 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.