Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-27	0.760	0.770	0.760	0.770	0.770	5,500
2024-06-26	0.680	0.795	0.680	0.765	0.765	18,667
2024-06-25	0.740	0.740	0.710	0.735	0.735	17,530
2024-06-24	0.745	0.745	0.740	0.740	0.740	14,600
2024-06-20	0.735	0.745	0.735	0.745	0.745	5,500
2024-06-19	0.775	0.775	0.730	0.745	0.745	13,500
2024-06-18	0.745	0.845	0.745	0.800	0.800	20,500
2024-06-17	0.775	0.775	0.700	0.770	0.770	43,652
2024-06-12	0.800	0.800	0.800	0.800	0.800	2,000
2024-06-11	0.810	0.820	0.750	0.820	0.820	43,403
2024-06-10	0.800	0.810	0.780	0.810	0.810	18,979
2024-06-07	0.800	0.870	0.785	0.810	0.810	51,656
2024-06-05	0.810	0.850	0.800	0.800	0.800	12,486
2024-06-04	0.850	0.850	0.800	0.850	0.850	47,930
2024-06-03	0.840	0.885	0.780	0.885	0.885	11,341
2024-05-31	0.840	0.890	0.840	0.890	0.890	13,152
2024-05-30	0.865	0.865	0.865	0.865	0.865	3,500
2024-05-29	0.860	0.870	0.840	0.870	0.870	9,314
2024-05-28	0.845	0.890	0.845	0.860	0.860	37,000
2024-05-27	0.830	0.900	0.815	0.845	0.845	53,665
2024-05-24	0.825	0.850	0.825	0.835	0.835	22,838
2024-05-23	0.830	0.875	0.800	0.855	0.855	112,291
2024-05-22	0.840	0.865	0.840	0.845	0.845	33,405
2024-05-21	0.835	0.955	0.830	0.870	0.870	64,663
2024-05-20	0.830	0.855	0.810	0.855	0.855	73,548
2024-05-17	0.875	0.930	0.840	0.840	0.840	84,500
2024-05-16	0.935	0.935	0.900	0.900	0.900	11,090
2024-05-15	0.945	0.945	0.900	0.935	0.935	13,740
2024-05-14	0.905	0.950	0.905	0.950	0.950	13,858
2024-05-13	0.970	0.970	0.955	0.970	0.970	12,141
2024-05-10	0.960	0.990	0.940	0.990	0.990	14,392
2024-05-08	0.960	0.960	0.940	0.960	0.960	4,083
2024-05-07	0.990	0.990	0.960	0.960	0.960	8,718
2024-05-06	0.895	0.990	0.895	0.990	0.990	11,701
2024-05-03	1.080	1.080	0.895	0.895	0.895	45,242
2024-05-02	0.945	0.990	0.940	0.940	0.940	147,256
2024-04-30	0.915	0.975	0.915	0.915	0.915	8,126
2024-04-29	0.915	0.915	0.880	0.915	0.915	4,437
2024-04-26	0.825	1.000	0.825	0.865	0.865	42,999
2024-04-25	0.815	0.980	0.815	0.850	0.850	3,305
2024-04-24	0.860	0.860	0.800	0.835	0.835	21,300
2024-04-23	0.895	0.895	0.890	0.890	0.890	1,267
2024-04-22	0.880	0.895	0.880	0.895	0.895	435
2024-04-19	0.895	0.895	0.895	0.895	0.895	466
2024-04-18	0.880	0.890	0.880	0.890	0.890	2,720
2024-04-17	0.935	0.935	0.900	0.900	0.900	3,534
2024-04-16	0.910	0.970	0.880	0.905	0.905	28,770
2024-04-15	0.875	0.910	0.850	0.880	0.880	21,008
2024-04-12	0.840	0.970	0.815	0.880	0.880	141,734
2024-04-11	0.810	0.840	0.810	0.840	0.840	74
2024-04-09	0.835	0.840	0.810	0.840	0.840	4,625
2024-04-08	0.800	0.870	0.800	0.870	0.870	16,610
2024-04-05	0.880	0.890	0.800	0.880	0.880	49,375
2024-04-04	0.815	0.880	0.815	0.880	0.880	16,302
2024-04-03	0.870	0.880	0.840	0.840	0.840	10,624
2024-04-02	0.900	0.900	0.840	0.900	0.900	13,010
2024-03-28	0.842	0.872	0.842	0.872	0.872	11,140
2024-03-27	0.866	0.930	0.842	0.842	0.842	10,100
2024-03-26	0.816	0.960	0.802	0.960	0.960	17,343
2024-03-25	0.808	0.940	0.808	0.850	0.850	29,700

← NewerPage 10 of 20 · 1,172 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.