Crescent NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 305 |
| 2024-11-20 | 0.010 | 0.010 | 0.010 | 0.010 | 10.400 | 831 |
| 2024-11-19 | 0.010 | 0.011 | 0.010 | 0.010 | 10.400 | 765 |
| 2024-11-18 | 0.011 | 0.011 | 0.010 | 0.010 | 10.000 | 2,666 |
| 2024-11-15 | 0.010 | 0.011 | 0.010 | 0.010 | 10.200 | 58 |
| 2024-11-14 | 0.010 | 0.011 | 0.010 | 0.010 | 10.400 | 1,393 |
| 2024-11-13 | 0.010 | 0.011 | 0.010 | 0.010 | 10.400 | 911 |
| 2024-11-12 | 0.010 | 0.011 | 0.010 | 0.010 | 10.000 | 1,080 |
| 2024-11-11 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 75 |
| 2024-11-08 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 932 |
| 2024-11-07 | 0.010 | 0.010 | 0.010 | 0.010 | 10.400 | 226 |
| 2024-11-06 | 0.010 | 0.010 | 0.010 | 0.010 | 10.400 | 172 |
| 2024-11-05 | 0.010 | 0.011 | 0.010 | 0.010 | 10.200 | 1,037 |
| 2024-11-04 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 474 |
| 2024-11-01 | 0.011 | 0.011 | 0.010 | 0.010 | 10.400 | 6 |
| 2024-10-31 | 0.011 | 0.011 | 0.010 | 0.011 | 10.800 | 151 |
| 2024-10-30 | 0.010 | 0.011 | 0.010 | 0.011 | 10.600 | 1,263 |
| 2024-10-29 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 3,030 |
| 2024-10-28 | 0.010 | 0.010 | 0.010 | 0.010 | 10.000 | 1,662 |
| 2024-10-25 | 0.010 | 0.011 | 0.010 | 0.011 | 10.600 | 2,772 |
| 2024-10-24 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 608 |
| 2024-10-23 | 0.010 | 0.010 | 0.010 | 0.010 | 10.200 | 836 |
| 2024-10-22 | 0.010 | 0.010 | 0.010 | 0.010 | 9.800 | 1,293 |
| 2024-10-21 | 0.010 | 0.011 | 0.009 | 0.010 | 10.000 | 2,082 |
| 2024-10-18 | 0.010 | 0.011 | 0.010 | 0.011 | 10.800 | 1,164 |
| 2024-10-17 | 0.011 | 0.011 | 0.010 | 0.011 | 11.000 | 550 |
| 2024-10-16 | 0.011 | 0.011 | 0.011 | 0.011 | 10.600 | 346 |
| 2024-10-15 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 193 |
| 2024-10-14 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 549 |
| 2024-10-11 | 0.011 | 0.011 | 0.011 | 0.011 | 10.800 | 118 |
| 2024-10-10 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 319 |
| 2024-10-09 | 0.011 | 0.011 | 0.011 | 0.011 | 11.000 | 180 |
| 2024-10-08 | 0.011 | 0.011 | 0.011 | 0.011 | 10.800 | 1,670 |
| 2024-10-07 | 0.011 | 0.012 | 0.011 | 0.011 | 11.400 | 1,250 |
| 2024-10-04 | 0.011 | 0.012 | 0.011 | 0.012 | 11.800 | 1,530 |
| 2024-10-03 | 0.012 | 0.012 | 0.011 | 0.011 | 11.400 | 1,779 |
| 2024-10-02 | 0.012 | 0.012 | 0.012 | 0.012 | 12.200 | 84 |
| 2024-10-01 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 1,623 |
| 2024-09-30 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 230 |
| 2024-09-27 | 0.012 | 0.012 | 0.012 | 0.012 | 12.000 | 357 |
| 2024-09-26 | 0.012 | 0.012 | 0.011 | 0.012 | 12.000 | 656 |
| 2024-09-25 | 0.012 | 0.012 | 0.012 | 0.012 | 12.200 | 398 |
| 2024-09-24 | 0.012 | 0.013 | 0.012 | 0.012 | 12.000 | 1,114 |
| 2024-09-23 | 0.013 | 0.013 | 0.012 | 0.012 | 11.800 | 2,821 |
| 2024-09-20 | 0.013 | 0.013 | 0.012 | 0.013 | 12.800 | 4,800 |
| 2024-09-19 | 0.013 | 0.013 | 0.012 | 0.012 | 12.000 | 1,731 |
| 2024-09-18 | 0.012 | 0.013 | 0.012 | 0.013 | 12.800 | 1,699 |
| 2024-09-17 | 0.012 | 0.012 | 0.011 | 0.011 | 11.400 | 277 |
| 2024-09-16 | 0.011 | 0.011 | 0.011 | 0.011 | 11.200 | 104 |
| 2024-09-13 | 0.012 | 0.012 | 0.011 | 0.011 | 11.200 | 398 |
| 2024-09-12 | 0.012 | 0.012 | 0.012 | 0.012 | 11.600 | 152 |
| 2024-09-11 | 0.011 | 0.012 | 0.011 | 0.012 | 12.400 | 89 |
| 2024-09-10 | 0.012 | 0.012 | 0.012 | 0.012 | 12.400 | 59 |
| 2024-09-09 | 0.012 | 0.012 | 0.012 | 0.012 | 11.800 | 41 |
| 2024-09-06 | 0.012 | 0.012 | 0.012 | 0.012 | 11.600 | 7 |
| 2024-09-05 | 0.013 | 0.013 | 0.012 | 0.012 | 11.800 | 11 |
| 2024-09-04 | 0.011 | 0.013 | 0.011 | 0.012 | 12.000 | 354 |
| 2024-09-03 | 0.011 | 0.013 | 0.011 | 0.012 | 11.800 | 54 |
| 2024-09-02 | 0.011 | 0.013 | 0.011 | 0.013 | 12.800 | 398 |
| 2024-08-30 | 0.012 | 0.013 | 0.012 | 0.013 | 12.800 | 430 |
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.