Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.726	0.880	0.726	0.800	0.800	833,400
2023-12-13	0.776	0.776	0.740	0.750	0.750	15,500
2023-12-12	0.818	0.818	0.794	0.794	0.794	10,000
2023-12-11	0.870	0.888	0.802	0.824	0.824	18,206
2023-12-08	0.828	0.940	0.828	0.912	0.912	13,829
2023-12-07	0.802	0.828	0.802	0.828	0.828	4,948
2023-12-06	0.828	0.828	0.828	0.828	0.828	219
2023-12-05	0.838	0.838	0.828	0.828	0.828	10,004
2023-12-04	0.838	0.838	0.830	0.830	0.830	2,878
2023-12-01	0.840	0.840	0.830	0.840	0.840	42,858
2023-11-30	0.840	1.000	0.830	0.850	0.850	120,518
2023-11-29	0.840	0.860	0.840	0.858	0.858	40,285
2023-11-28	0.830	1.000	0.830	0.840	0.840	65,707
2023-11-27	0.938	0.938	0.860	0.860	0.860	47,500
2023-11-24	0.938	0.938	0.842	0.910	0.910	76,000
2023-11-23	0.862	1.000	0.862	0.988	0.988	42,900
2023-11-22	0.958	1.095	0.840	1.095	1.095	63,952
2023-11-21	0.906	1.100	0.900	1.100	1.100	36,250
2023-11-20	1.040	1.040	0.900	0.942	0.942	108,493
2023-11-16	1.020	1.100	0.994	1.100	1.100	37,847
2023-11-15	1.025	1.025	0.996	1.010	1.010	52,025
2023-11-13	1.040	1.040	1.030	1.030	1.030	11,000
2023-11-10	1.055	1.055	1.055	1.055	1.055	4
2023-11-09	1.075	1.075	1.075	1.075	1.075	6,875
2023-11-08	1.075	1.075	1.075	1.075	1.075	125
2023-11-07	1.115	1.115	1.115	1.115	1.115	5,000
2023-11-06	1.145	1.185	1.145	1.145	1.145	5,260
2023-11-03	1.060	1.200	1.060	1.200	1.200	1,500
2023-11-02	1.020	1.060	1.020	1.060	1.060	12,096
2023-11-01	1.050	1.050	1.050	1.050	1.050	3,000
2023-10-31	1.050	1.050	1.050	1.050	1.050	2,750
2023-10-27	1.050	1.085	1.050	1.085	1.085	2,463
2023-10-26	1.000	1.100	1.000	1.100	1.100	12,000
2023-10-25	1.030	1.035	1.025	1.035	1.035	22,000
2023-10-24	1.060	1.060	1.060	1.060	1.060	7,000
2023-10-20	1.090	1.090	1.090	1.090	1.090	2,681
2023-10-19	1.090	1.090	1.090	1.090	1.090	38
2023-10-18	1.100	1.135	1.090	1.135	1.135	19,145
2023-10-17	1.135	1.135	1.135	1.135	1.135	2
2023-10-16	1.100	1.205	1.050	1.135	1.135	28,090
2023-10-12	1.100	1.120	1.100	1.120	1.120	5,000
2023-10-10	1.120	1.120	1.120	1.120	1.120	4,000
2023-10-09	1.040	1.150	1.040	1.150	1.150	9,001
2023-10-06	1.090	1.090	1.090	1.090	1.090	3,250
2023-10-05	1.070	1.070	1.070	1.070	1.070	2,000
2023-10-04	1.065	1.065	1.065	1.065	1.065	100
2023-10-03	1.095	1.100	1.095	1.100	1.100	4,800
2023-10-02	1.065	1.095	1.065	1.095	1.095	11,000
2023-09-29	1.070	1.095	1.040	1.095	1.095	6,000
2023-09-27	1.070	1.095	1.070	1.095	1.095	2,073
2023-09-26	1.095	1.095	1.095	1.095	1.095	250
2023-09-21	1.070	1.095	1.070	1.095	1.095	4,500
2023-09-20	1.080	1.105	1.050	1.105	1.105	14,108
2023-09-19	1.080	1.080	1.070	1.070	1.070	19,400
2023-09-18	1.080	1.105	1.080	1.090	1.090	10,095
2023-09-15	1.080	1.080	1.080	1.080	1.080	100
2023-09-14	1.060	1.105	1.060	1.105	1.105	14,500
2023-09-13	1.060	1.060	1.060	1.060	1.060	16
2023-09-12	1.080	1.100	1.080	1.100	1.100	10,000
2023-09-08	1.080	1.080	1.080	1.080	1.080	3,000

← NewerPage 12 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.