Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	0.782	0.850	0.782	0.808	0.808	8,731
2024-03-21	0.734	0.800	0.726	0.800	0.800	12,100
2024-03-20	0.762	0.772	0.660	0.734	0.734	102,160
2024-03-19	0.770	0.796	0.770	0.796	0.796	5,000
2024-03-18	0.762	0.770	0.762	0.770	0.770	837
2024-03-15	0.786	0.840	0.762	0.800	0.800	50,554
2024-03-14	0.770	0.850	0.750	0.788	0.788	76,701
2024-03-12	0.790	0.790	0.790	0.790	0.790	1,409
2024-03-11	0.800	0.810	0.790	0.798	0.798	15,350
2024-03-08	0.810	0.810	0.798	0.798	0.798	741
2024-03-07	0.798	0.798	0.798	0.798	0.798	7,000
2024-03-06	0.822	0.836	0.794	0.836	0.836	6,022
2024-03-05	0.828	0.840	0.822	0.824	0.824	10,372
2024-03-01	0.880	0.880	0.846	0.846	0.846	26,003
2024-02-29	0.872	0.958	0.858	0.858	0.858	13,817
2024-02-28	0.900	0.980	0.872	0.874	0.874	17,283
2024-02-27	0.908	0.908	0.908	0.908	0.908	3,000
2024-02-26	0.930	0.930	0.930	0.930	0.930	2,800
2024-02-23	0.930	0.930	0.930	0.930	0.930	60
2024-02-21	0.930	1.100	0.910	0.968	0.968	39,044
2024-02-20	0.950	0.950	0.900	0.930	0.930	50,001
2024-02-16	0.956	0.956	0.956	0.956	0.956	160
2024-02-15	0.946	1.000	0.946	0.956	0.956	12,600
2024-02-14	0.960	1.100	0.946	0.946	0.946	31,603
2024-02-13	0.956	0.956	0.946	0.946	0.946	12,857
2024-02-12	1.000	1.000	0.960	1.000	1.000	8,152
2024-02-09	0.980	1.000	0.980	1.000	1.000	2,126
2024-02-06	0.992	1.000	0.900	0.968	0.968	7,814
2024-02-05	1.015	1.015	0.992	0.992	0.992	9,960
2024-02-02	1.010	1.040	1.010	1.040	1.040	18,429
2024-02-01	0.996	1.000	0.996	1.000	1.000	21,785
2024-01-30	0.994	0.998	0.994	0.998	0.998	13,000
2024-01-29	1.020	1.020	1.015	1.015	1.015	6,439
2024-01-26	1.035	1.035	1.035	1.035	1.035	2,068
2024-01-25	1.035	1.065	1.035	1.065	1.065	6,990
2024-01-23	1.065	1.065	1.030	1.040	1.040	3,000
2024-01-22	0.984	1.160	0.968	1.160	1.160	33,000
2024-01-19	1.000	1.000	0.984	0.984	0.984	1,493
2024-01-18	1.055	1.055	1.055	1.055	1.055	9,500
2024-01-17	1.040	1.055	1.040	1.055	1.055	4,200
2024-01-16	1.055	1.055	0.924	1.055	1.055	15,975
2024-01-15	1.055	1.090	1.055	1.090	1.090	3,361
2024-01-12	1.100	1.100	1.080	1.090	1.090	15,400
2024-01-11	1.120	1.120	1.070	1.100	1.100	30,310
2024-01-10	1.130	1.180	1.120	1.140	1.140	14,595
2024-01-09	1.175	1.185	1.020	1.185	1.185	106,320
2024-01-08	1.200	1.200	1.175	1.200	1.200	10,790
2024-01-05	1.165	1.200	1.165	1.200	1.200	14,505
2024-01-04	1.160	1.250	1.155	1.170	1.170	117,726
2024-01-03	1.130	1.205	1.130	1.205	1.205	18,000
2024-01-02	1.110	1.190	1.070	1.190	1.190	73,567
2023-12-29	1.100	1.250	1.080	1.130	1.130	197,217
2023-12-28	1.150	1.150	1.095	1.100	1.100	13,500
2023-12-27	1.120	1.150	1.120	1.150	1.150	4,666
2023-12-22	1.140	1.165	1.140	1.165	1.165	7,502
2023-12-21	1.165	1.165	1.165	1.165	1.165	5,000
2023-12-20	1.140	1.200	1.110	1.150	1.150	105,968
2023-12-19	1.140	1.140	1.110	1.140	1.140	3,980
2023-12-18	0.862	1.250	0.862	1.140	1.140	369,892
2023-12-15	0.850	0.862	0.800	0.862	0.862	25,500

← NewerPage 11 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.