Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.720	1.720	1.710	1.710	1.710	21,595
2023-02-13	1.740	1.740	1.740	1.740	1.740	1,523
2023-02-10	1.770	1.770	1.740	1.740	1.740	17,980
2023-02-09	1.805	1.840	1.765	1.765	1.765	17,117
2023-02-08	1.850	1.890	1.795	1.830	1.830	107,249
2023-02-07	1.800	1.900	1.800	1.880	1.880	88,794
2023-02-06	1.950	1.950	1.695	1.850	1.850	151,906
2023-02-03	1.720	1.720	1.680	1.680	1.680	845
2023-02-02	1.720	1.720	1.720	1.720	1.720	581
2023-02-01	1.665	1.730	1.665	1.720	1.720	2,894
2023-01-31	1.665	1.705	1.665	1.705	1.705	6,471
2023-01-30	1.735	1.735	1.705	1.705	1.705	1,969
2023-01-27	1.735	1.735	1.685	1.735	1.735	2,169
2023-01-26	1.685	1.735	1.685	1.735	1.735	28,564
2023-01-25	1.685	1.700	1.685	1.685	1.685	812
2023-01-24	1.685	1.685	1.685	1.685	1.685	328
2023-01-23	1.695	1.695	1.695	1.695	1.695	10,000
2023-01-20	1.735	1.735	1.720	1.720	1.720	1,540
2023-01-19	1.665	1.800	1.600	1.800	1.800	43,194
2023-01-18	1.720	1.720	1.720	1.720	1.720	739
2023-01-17	1.740	1.775	1.740	1.770	1.770	5,591
2023-01-16	1.660	1.745	1.660	1.740	1.740	17,429
2023-01-13	1.740	1.740	1.700	1.700	1.700	8,726
2023-01-12	1.740	1.800	1.740	1.745	1.745	11,800
2023-01-11	1.800	1.980	1.600	1.740	1.740	179,619
2023-01-10	1.690	1.695	1.675	1.675	1.675	16,286
2023-01-09	1.765	1.805	1.675	1.695	1.695	37,961
2023-01-04	1.790	1.800	1.765	1.765	1.765	19,782
2023-01-03	1.780	1.790	1.750	1.790	1.790	3,919
2023-01-02	1.765	1.765	1.750	1.765	1.765	1,452
2022-12-30	1.760	1.780	1.755	1.755	1.755	10,246
2022-12-29	1.780	1.780	1.745	1.745	1.745	3,125
2022-12-28	1.820	1.820	1.780	1.780	1.780	4,978
2022-12-27	1.815	1.815	1.815	1.815	1.815	140
2022-12-23	1.815	1.815	1.815	1.815	1.815	7,991
2022-12-22	1.800	1.815	1.800	1.815	1.815	1,999
2022-12-21	1.805	1.805	1.800	1.800	1.800	9,000
2022-12-20	1.870	1.875	1.805	1.805	1.805	7,179
2022-12-19	1.880	1.880	1.875	1.875	1.875	7,243
2022-12-16	1.880	1.930	1.880	1.930	1.930	6,888
2022-12-15	1.900	1.930	1.870	1.930	1.930	5,043
2022-12-14	1.900	1.940	1.880	1.930	1.930	43,648
2022-12-13	1.920	1.920	1.855	1.900	1.900	41,836
2022-12-12	1.920	1.960	1.900	1.930	1.930	44,697
2022-12-09	1.935	1.955	1.910	1.920	1.920	58,519
2022-12-08	1.960	1.960	1.925	1.935	1.935	29,000
2022-12-07	1.965	1.990	1.950	1.990	1.990	19,000
2022-12-06	1.985	1.990	1.820	1.990	1.990	115,386
2022-12-05	2.070	2.070	2.000	2.030	2.030	11,504
2022-12-02	2.040	2.070	2.040	2.040	2.040	10,188
2022-12-01	2.060	2.230	2.030	2.040	2.040	64,187
2022-11-30	1.935	2.200	1.925	2.060	2.060	147,771
2022-11-29	1.955	1.955	1.920	1.925	1.925	12,539
2022-11-28	1.920	2.060	1.920	1.960	1.960	28,503
2022-11-25	1.920	1.945	1.920	1.920	1.920	7,467
2022-11-24	1.945	1.975	1.915	1.915	1.915	18,078
2022-11-23	1.955	2.060	1.955	2.040	2.040	8,508
2022-11-22	1.980	2.180	1.870	1.990	1.990	135,841
2022-11-21	2.100	2.100	1.945	1.945	1.945	185,124
2022-11-18	2.300	2.300	1.950	2.080	2.080	266,408

← NewerPage 15 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.