Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.930	2.930	2.860	2.890	2.890	23,154
2022-11-16	2.910	2.950	2.860	2.880	2.880	27,500
2022-11-15	2.930	2.930	2.850	2.910	2.910	8,800
2022-11-14	3.000	3.000	2.930	2.930	2.930	14,337
2022-11-11	2.950	3.050	2.940	3.000	3.000	22,329
2022-11-10	3.080	3.080	2.800	2.950	2.950	171,087
2022-11-09	2.940	3.120	2.900	3.080	3.080	240,318
2022-11-08	2.890	2.890	2.830	2.890	2.890	8,247
2022-11-07	2.900	2.940	2.850	2.910	2.910	19,484
2022-11-04	2.860	2.900	2.830	2.860	2.860	15,257
2022-11-03	2.800	2.860	2.790	2.860	2.860	28,660
2022-11-02	2.860	2.900	2.800	2.830	2.830	46,551
2022-11-01	2.860	2.890	2.860	2.890	2.890	8,155
2022-10-31	2.800	2.860	2.680	2.860	2.860	29,560
2022-10-28	2.840	2.840	2.800	2.800	2.800	16,000
2022-10-27	2.820	2.900	2.800	2.900	2.900	93,955
2022-10-26	2.750	2.840	2.750	2.810	2.810	22,311
2022-10-25	2.710	2.880	2.710	2.800	2.800	35,200
2022-10-24	2.800	2.860	2.780	2.800	2.800	33,942
2022-10-21	2.740	3.000	2.700	2.800	2.800	48,335
2022-10-20	2.740	2.740	2.680	2.740	2.740	11,034
2022-10-19	2.680	2.740	2.680	2.740	2.740	12,072
2022-10-18	2.680	2.740	2.680	2.740	2.740	177
2022-10-17	2.680	2.680	2.680	2.680	2.680	486
2022-10-14	2.680	2.730	2.680	2.730	2.730	12,125
2022-10-13	2.660	2.730	2.660	2.730	2.730	25,443
2022-10-12	2.720	2.720	2.720	2.720	2.720	1,175
2022-10-11	2.740	2.800	2.670	2.720	2.720	43,446
2022-10-10	2.750	2.800	2.730	2.800	2.800	15,601
2022-10-07	2.820	2.820	2.750	2.800	2.800	25,071
2022-10-06	2.830	2.830	2.790	2.820	2.820	24,272
2022-10-05	2.830	2.830	2.760	2.820	2.820	48,521
2022-10-04	2.790	2.860	2.790	2.830	2.830	40,033
2022-10-03	2.790	2.800	2.690	2.790	2.790	18,882
2022-09-30	2.660	2.750	2.660	2.750	2.750	16,946
2022-09-29	2.750	2.750	2.690	2.750	2.750	17,265
2022-09-28	2.660	2.810	2.660	2.810	2.810	90,509
2022-09-27	2.640	2.740	2.640	2.740	2.740	5,731
2022-09-26	2.800	2.800	2.660	2.740	2.740	17,581
2022-09-23	2.750	2.830	2.750	2.810	2.810	13,686
2022-09-22	2.850	2.850	2.750	2.810	2.810	27,250
2022-09-21	2.850	2.850	2.770	2.850	2.850	25,092
2022-09-20	2.820	2.850	2.800	2.850	2.850	37,280
2022-09-19	2.860	2.860	2.720	2.820	2.820	32,975
2022-09-16	2.900	2.900	2.780	2.860	2.860	42,970
2022-09-15	2.870	2.900	2.840	2.900	2.900	24,757
2022-09-14	2.810	2.870	2.810	2.860	2.860	12,295
2022-09-13	2.820	2.820	2.810	2.810	2.810	4,240
2022-09-12	2.940	2.940	2.880	2.880	2.880	18,173
2022-09-09	2.880	2.910	2.840	2.840	2.840	37,279
2022-09-08	2.970	2.970	2.790	2.890	2.890	99,876
2022-09-07	2.980	3.000	2.850	2.930	2.930	20,000
2022-09-06	3.000	3.060	2.980	2.980	2.980	75,125
2022-09-05	2.870	3.000	2.830	3.000	3.000	66,173
2022-09-02	2.850	2.900	2.750	2.870	2.870	44,582
2022-09-01	2.830	2.850	2.750	2.850	2.850	71,735
2022-08-31	2.810	2.810	2.750	2.800	2.800	20,009
2022-08-30	2.800	3.300	2.790	2.840	2.840	231,296
2022-08-29	2.700	2.820	2.700	2.760	2.760	59,812
2022-08-26	2.800	2.820	2.700	2.800	2.800	48,357

← NewerPage 16 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.