Crescent NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.023	0.023	0.023	0.023	23.100	678
2022-01-31	0.023	0.023	0.023	0.023	22.900	263
2022-01-28	0.023	0.023	0.023	0.023	22.700	480
2022-01-27	0.023	0.023	0.022	0.023	23.000	1,082
2022-01-26	0.023	0.023	0.022	0.023	23.000	1,472
2022-01-25	0.022	0.023	0.022	0.023	23.000	1,251
2022-01-24	0.023	0.023	0.022	0.023	22.600	1,002
2022-01-21	0.023	0.023	0.023	0.023	23.000	1,097
2022-01-20	0.024	0.024	0.023	0.023	23.000	1,806
2022-01-19	0.023	0.024	0.023	0.024	23.500	625
2022-01-18	0.024	0.024	0.023	0.023	23.100	1,327
2022-01-17	0.024	0.024	0.023	0.024	23.900	1,258
2022-01-14	0.024	0.024	0.024	0.024	24.000	983
2022-01-13	0.024	0.024	0.024	0.024	24.000	1,394
2022-01-12	0.024	0.024	0.023	0.024	23.600	1,567
2022-01-11	0.024	0.025	0.024	0.024	24.000	1,980
2022-01-10	0.025	0.025	0.024	0.024	23.900	2,555
2022-01-07	0.025	0.025	0.024	0.025	25.000	1,310
2022-01-06	0.025	0.026	0.024	0.025	24.800	3,099
2022-01-05	0.025	0.026	0.025	0.025	25.100	2,869
2022-01-04	0.025	0.025	0.024	0.025	24.800	2,975
2022-01-03	0.025	0.025	0.024	0.024	24.400	1,581
2021-12-31	0.024	0.024	0.023	0.024	23.500	3,315
2021-12-30	0.024	0.024	0.023	0.023	23.400	2,614
2021-12-29	0.024	0.024	0.023	0.024	24.000	4,427
2021-12-28	0.025	0.025	0.024	0.024	24.000	3,962
2021-12-27	0.025	0.025	0.024	0.025	24.500	690
2021-12-24	0.024	0.025	0.024	0.025	24.500	671
2021-12-23	0.024	0.025	0.024	0.024	24.200	1,509
2021-12-22	0.023	0.024	0.023	0.024	24.200	1,281
2021-12-21	0.023	0.023	0.023	0.023	22.900	623
2021-12-20	0.023	0.024	0.023	0.023	22.800	1,741
2021-12-17	0.023	0.024	0.023	0.023	23.400	5,553
2021-12-16	0.024	0.024	0.023	0.023	23.200	2,303
2021-12-15	0.024	0.024	0.024	0.024	23.700	3,367
2021-12-14	0.024	0.025	0.024	0.024	23.700	4,491
2021-12-13	0.025	0.025	0.025	0.025	24.600	935
2021-12-10	0.025	0.026	0.025	0.025	24.800	2,578
2021-12-09	0.026	0.026	0.025	0.025	24.900	3,591
2021-12-08	0.027	0.027	0.026	0.026	26.200	1,554
2021-12-07	0.026	0.028	0.026	0.027	26.500	6,135
2021-12-06	0.027	0.027	0.025	0.026	25.600	2,020
2021-12-03	0.028	0.028	0.025	0.025	24.900	23,462
2021-12-02	0.026	0.026	0.025	0.025	24.600	6,020
2021-12-01	0.026	0.027	0.026	0.026	25.900	11,299
2021-11-30	0.025	0.028	0.025	0.026	25.500	18,377
2021-11-29	0.023	0.025	0.023	0.024	24.300	1,641
2021-11-26	0.023	0.024	0.023	0.023	23.000	2,083
2021-11-25	0.025	0.025	0.023	0.024	23.700	6,161
2021-11-24	0.025	0.025	0.025	0.025	25.300	702
2021-11-23	0.025	0.025	0.025	0.025	25.200	1,028
2021-11-22	0.026	0.026	0.025	0.025	25.300	4,481
2021-11-19	0.025	0.026	0.025	0.025	25.000	2,315
2021-11-18	0.025	0.025	0.025	0.025	25.400	3,294
2021-11-17	0.024	0.025	0.024	0.025	24.900	5,956
2021-11-16	0.024	0.025	0.024	0.024	23.800	4,193
2021-11-15	0.025	0.025	0.024	0.024	23.500	12,334
2021-11-12	0.025	0.025	0.025	0.025	25.000	2,675
2021-11-11	0.026	0.026	0.025	0.025	25.000	5,762
2021-11-10	0.026	0.026	0.025	0.025	25.400	3,893

← NewerPage 21 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.