Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.020	0.020	0.019	0.019	19.400	1,371
2022-04-27	0.020	0.020	0.020	0.020	19.900	11
2022-04-26	0.020	0.020	0.020	0.020	19.900	131
2022-04-25	0.020	0.020	0.020	0.020	19.800	1,041
2022-04-22	0.020	0.020	0.020	0.020	20.200	534
2022-04-21	0.020	0.020	0.020	0.020	20.000	1,078
2022-04-20	0.020	0.020	0.019	0.020	20.000	451
2022-04-19	0.020	0.020	0.020	0.020	19.600	3,714
2022-04-14	0.020	0.021	0.019	0.020	20.000	4,151
2022-04-13	0.020	0.020	0.020	0.020	19.900	1,036
2022-04-12	0.021	0.021	0.020	0.020	20.100	860
2022-04-11	0.021	0.021	0.021	0.021	20.500	347
2022-04-08	0.021	0.021	0.020	0.021	20.500	469
2022-04-07	0.021	0.021	0.020	0.020	20.400	632
2022-04-06	0.021	0.021	0.020	0.021	20.500	3,534
2022-04-05	0.021	0.021	0.020	0.021	20.500	293
2022-04-04	0.021	0.021	0.020	0.021	20.600	507
2022-04-01	0.021	0.021	0.020	0.021	20.700	1,063
2022-03-31	0.020	0.021	0.020	0.021	20.500	285
2022-03-30	0.020	0.021	0.020	0.020	20.200	2,713
2022-03-29	0.021	0.021	0.020	0.020	20.400	727
2022-03-28	0.021	0.021	0.020	0.021	20.900	834
2022-03-25	0.021	0.021	0.020	0.020	20.400	2,029
2022-03-24	0.021	0.021	0.020	0.021	20.800	445
2022-03-23	0.021	0.021	0.021	0.021	20.800	361
2022-03-22	0.021	0.021	0.020	0.021	20.600	871
2022-03-21	0.021	0.021	0.020	0.021	20.600	622
2022-03-18	0.021	0.021	0.021	0.021	20.800	1,169
2022-03-17	0.021	0.022	0.021	0.021	21.400	270
2022-03-16	0.021	0.022	0.021	0.022	21.500	367
2022-03-15	0.022	0.022	0.021	0.021	21.400	2,011
2022-03-14	0.022	0.022	0.021	0.021	21.400	1,777
2022-03-11	0.021	0.023	0.021	0.022	21.600	2,680
2022-03-10	0.021	0.021	0.021	0.021	20.700	1,380
2022-03-09	0.021	0.021	0.021	0.021	20.700	1,200
2022-03-08	0.021	0.021	0.021	0.021	20.700	580
2022-03-07	0.020	0.021	0.020	0.021	21.000	2,561
2022-03-04	0.021	0.021	0.020	0.021	20.900	2,144
2022-03-03	0.021	0.021	0.020	0.021	20.800	1,105
2022-03-02	0.021	0.021	0.020	0.021	21.100	962
2022-03-01	0.021	0.021	0.021	0.021	21.100	205
2022-02-28	0.021	0.021	0.020	0.021	21.300	1,029
2022-02-25	0.022	0.023	0.020	0.021	21.000	7,334
2022-02-24	0.022	0.023	0.021	0.022	22.000	3,167
2022-02-23	0.023	0.023	0.023	0.023	22.600	549
2022-02-22	0.023	0.023	0.023	0.023	22.600	877
2022-02-21	0.024	0.024	0.023	0.023	23.200	870
2022-02-18	0.024	0.024	0.024	0.024	23.600	243
2022-02-17	0.024	0.024	0.024	0.024	23.700	538
2022-02-16	0.024	0.025	0.024	0.024	24.300	932
2022-02-15	0.024	0.024	0.023	0.024	23.500	307
2022-02-14	0.024	0.025	0.024	0.024	23.800	2,001
2022-02-11	0.024	0.024	0.023	0.023	23.300	336
2022-02-10	0.024	0.024	0.023	0.024	23.700	335
2022-02-09	0.024	0.024	0.023	0.023	23.400	1,310
2022-02-08	0.024	0.024	0.023	0.023	23.000	1,163
2022-02-07	0.024	0.025	0.023	0.024	23.800	1,113
2022-02-04	0.025	0.025	0.024	0.024	24.100	1,453
2022-02-03	0.023	0.025	0.023	0.024	24.000	1,477
2022-02-02	0.023	0.024	0.023	0.023	23.300	1,623

← NewerPage 20 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.