Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.080	1.080	1.080	1.080	1.080	3,000
2023-09-07	1.070	1.070	1.060	1.060	1.060	14,452
2023-09-06	1.075	1.090	1.075	1.090	1.090	3,058
2023-09-01	1.075	1.105	1.075	1.105	1.105	5,990
2023-08-31	1.155	1.155	1.090	1.090	1.090	25,668
2023-08-30	1.000	1.205	0.984	1.200	1.200	34,700
2023-08-29	1.000	1.000	1.000	1.000	1.000	11,601
2023-08-28	0.996	1.000	0.996	1.000	1.000	656
2023-08-25	0.996	0.996	0.996	0.996	0.996	1,000
2023-08-24	1.015	1.015	1.005	1.005	1.005	1,600
2023-08-23	1.015	1.015	1.005	1.005	1.005	31,000
2023-08-22	1.070	1.070	0.990	1.020	1.020	58,720
2023-08-21	1.085	1.085	1.070	1.070	1.070	13,900
2023-08-18	1.085	1.085	1.085	1.085	1.085	9,326
2023-08-17	1.075	1.080	1.075	1.080	1.080	10,000
2023-08-16	1.120	1.130	1.080	1.105	1.105	36,002
2023-08-15	1.120	1.120	1.120	1.120	1.120	10,230
2023-08-14	1.160	1.160	1.150	1.150	1.150	16,000
2023-08-09	1.155	1.155	1.155	1.155	1.155	4,500
2023-08-08	1.130	1.155	1.130	1.130	1.130	2,565
2023-08-07	1.130	1.130	1.130	1.130	1.130	5,139
2023-08-04	1.130	1.150	1.130	1.150	1.150	1,501
2023-08-03	1.170	1.170	1.130	1.130	1.130	36,533
2023-07-31	1.190	1.190	1.130	1.170	1.170	57,812
2023-07-28	1.200	1.210	1.170	1.190	1.190	41,890
2023-07-27	1.080	1.220	1.080	1.180	1.180	146,705
2023-07-26	1.065	1.080	1.065	1.080	1.080	21,000
2023-07-25	1.060	1.060	1.060	1.060	1.060	5,000
2023-07-24	1.060	1.060	1.050	1.050	1.050	1,500
2023-07-21	1.060	1.060	1.060	1.060	1.060	4,672
2023-07-19	1.030	1.060	1.030	1.050	1.050	21,822
2023-07-17	1.065	1.065	1.065	1.065	1.065	6,528
2023-07-14	1.110	1.110	1.110	1.110	1.110	3,500
2023-07-13	1.110	1.110	1.110	1.110	1.110	2,500
2023-07-12	1.135	1.135	1.135	1.135	1.135	1,500
2023-07-11	1.130	1.130	1.095	1.095	1.095	27,000
2023-07-10	1.170	1.170	1.150	1.150	1.150	176
2023-07-07	1.150	1.170	1.150	1.170	1.170	2,351
2023-07-05	1.140	1.175	1.140	1.150	1.150	43,552
2023-07-04	1.160	1.250	1.125	1.250	1.250	80,834
2023-07-03	1.180	1.180	1.140	1.170	1.170	27,520
2023-06-30	1.180	1.180	1.175	1.180	1.180	14,000
2023-06-29	1.195	1.195	1.180	1.180	1.180	15,335
2023-06-27	1.175	1.190	1.175	1.190	1.190	4,600
2023-06-21	1.215	1.215	1.200	1.200	1.200	8,178
2023-06-20	1.200	1.200	1.170	1.200	1.200	32,000
2023-06-16	1.210	1.210	1.210	1.210	1.210	5,000
2023-06-15	1.195	1.220	1.195	1.220	1.220	2,079
2023-06-09	1.220	1.255	1.130	1.255	1.255	20,500
2023-06-08	1.265	1.265	1.220	1.220	1.220	10,325
2023-06-07	1.275	1.315	1.265	1.280	1.280	24,000
2023-06-05	1.280	1.360	1.235	1.275	1.275	47,570
2023-06-02	1.185	1.380	1.185	1.310	1.310	51,397
2023-06-01	1.225	1.230	1.225	1.230	1.230	8,000
2023-05-31	1.225	1.230	1.185	1.225	1.225	14,614
2023-05-30	1.170	1.225	1.100	1.225	1.225	11,338
2023-05-29	1.250	1.250	1.195	1.230	1.230	13,058
2023-05-26	1.225	1.225	1.225	1.225	1.225	9,000
2023-05-25	1.230	1.340	1.190	1.190	1.190	24,028
2023-05-24	1.230	1.230	1.230	1.230	1.230	9,000

← NewerPage 13 of 20 · 1,177 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.