Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.235	1.240	1.215	1.240	1.240	12,128
2023-05-22	1.270	1.270	1.235	1.235	1.235	8,814
2023-05-16	1.200	1.270	1.200	1.270	1.270	58,890
2023-05-15	1.240	1.240	1.200	1.200	1.200	9,583
2023-05-12	1.225	1.270	1.205	1.240	1.240	13,208
2023-05-11	1.205	1.320	1.205	1.260	1.260	25,000
2023-05-09	1.195	1.195	1.195	1.195	1.195	5,346
2023-05-08	1.230	1.230	1.230	1.230	1.230	9,271
2023-05-05	1.235	1.235	1.200	1.215	1.215	33,692
2023-05-04	1.270	1.270	1.230	1.250	1.250	56,633
2023-05-03	1.290	1.290	1.290	1.290	1.290	1,000
2023-05-02	1.340	1.340	1.290	1.290	1.290	10,914
2023-04-28	1.480	1.500	1.310	1.310	1.310	25,127
2023-04-27	1.270	1.395	1.260	1.380	1.380	32,222
2023-04-26	1.320	1.320	1.270	1.270	1.270	23,400
2023-04-25	1.315	1.315	1.290	1.315	1.315	6,601
2023-04-24	1.355	1.355	1.315	1.315	1.315	29,687
2023-04-21	1.350	1.355	1.320	1.355	1.355	8,008
2023-04-20	1.380	1.495	1.340	1.350	1.350	23,980
2023-04-19	1.340	1.495	1.340	1.495	1.495	8,000
2023-04-18	1.335	1.340	1.320	1.340	1.340	26,600
2023-04-17	1.285	1.390	1.260	1.340	1.340	36,076
2023-04-14	1.240	1.285	1.240	1.285	1.285	21,183
2023-04-13	1.250	1.250	1.250	1.250	1.250	8,000
2023-04-12	1.300	1.300	1.180	1.285	1.285	55,364
2023-04-11	1.305	1.305	1.305	1.305	1.305	1,000
2023-04-05	1.300	1.400	1.300	1.350	1.350	77,674
2023-04-03	1.275	1.320	1.275	1.320	1.320	9,950
2023-03-31	1.280	1.320	1.280	1.320	1.320	1,180
2023-03-30	1.275	1.320	1.275	1.320	1.320	2,020
2023-03-29	1.285	1.320	1.280	1.320	1.320	25,010
2023-03-28	1.300	1.345	1.260	1.345	1.345	24,486
2023-03-27	1.295	1.340	1.295	1.340	1.340	24
2023-03-24	1.300	1.345	1.300	1.345	1.345	44
2023-03-23	1.300	1.300	1.300	1.300	1.300	1,568
2023-03-22	1.335	1.335	1.335	1.335	1.335	7,000
2023-03-21	1.310	1.400	1.300	1.300	1.300	10,578
2023-03-20	1.330	1.340	1.270	1.270	1.270	24,674
2023-03-17	1.325	1.330	1.285	1.330	1.330	14,762
2023-03-16	1.405	1.405	1.160	1.370	1.370	65,861
2023-03-14	1.465	1.470	1.385	1.470	1.470	26,611
2023-03-13	1.515	1.520	1.465	1.465	1.465	14,099
2023-03-10	1.480	1.510	1.480	1.510	1.510	10,535
2023-03-09	1.490	1.490	1.490	1.490	1.490	373
2023-03-08	1.555	1.555	1.495	1.495	1.495	19,616
2023-03-07	1.510	1.515	1.505	1.515	1.515	48,829
2023-03-06	1.570	1.570	1.480	1.515	1.515	21,422
2023-03-03	1.570	1.600	1.570	1.570	1.570	5,042
2023-03-02	1.610	1.610	1.575	1.575	1.575	2,250
2023-03-01	1.690	1.700	1.610	1.650	1.650	31,546
2023-02-28	1.850	1.860	1.630	1.720	1.720	64,295
2023-02-27	1.545	2.000	1.510	1.740	1.740	245,494
2023-02-24	1.590	1.590	1.545	1.590	1.590	1,221
2023-02-23	1.545	1.545	1.545	1.545	1.545	1,100
2023-02-22	1.610	1.610	1.555	1.600	1.600	27,817
2023-02-21	1.665	1.665	1.625	1.625	1.625	7,621
2023-02-20	1.665	1.665	1.665	1.665	1.665	120
2023-02-17	1.650	1.665	1.630	1.635	1.635	12,266
2023-02-16	1.720	1.720	1.655	1.700	1.700	6,073
2023-02-15	1.695	1.695	1.685	1.685	1.685	13,242

← NewerPage 14 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.