Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.800	2.800	2.720	2.800	2.800	21,011
2022-08-24	2.740	2.750	2.700	2.700	2.700	15,077
2022-08-23	2.770	2.820	2.740	2.740	2.740	16,175
2022-08-22	2.800	2.860	2.750	2.770	2.770	19,984
2022-08-19	2.850	2.880	2.800	2.800	2.800	67,777
2022-08-18	2.760	2.840	2.760	2.820	2.820	34,121
2022-08-17	2.800	2.830	2.700	2.800	2.800	27,156
2022-08-16	2.760	2.900	2.760	2.850	2.850	128,000
2022-08-15	2.790	2.820	2.680	2.820	2.820	22,179
2022-08-12	2.730	2.800	2.700	2.790	2.790	65,161
2022-08-11	2.680	2.750	2.650	2.730	2.730	15,787
2022-08-10	2.700	2.700	2.700	2.700	2.700	5,000
2022-08-09	2.630	2.770	2.630	2.770	2.770	9,580
2022-08-08	2.690	2.690	2.680	2.690	2.690	3,787
2022-08-05	2.700	2.740	2.690	2.690	2.690	16,249
2022-08-04	2.700	2.710	2.700	2.700	2.700	2,904
2022-08-03	2.700	2.700	2.650	2.700	2.700	22,460
2022-08-02	2.640	2.700	2.640	2.700	2.700	2,940
2022-08-01	2.760	2.790	2.690	2.700	2.700	32,592
2022-07-29	2.720	2.760	2.670	2.760	2.760	27,946
2022-07-28	2.660	2.720	2.660	2.720	2.720	24,534
2022-07-27	2.720	2.720	2.570	2.650	2.650	47,539
2022-07-26	2.700	2.750	2.680	2.720	2.720	38,079
2022-07-25	2.550	2.800	2.550	2.700	2.700	56,838
2022-07-22	2.520	2.800	2.520	2.550	2.550	50,900
2022-07-21	2.510	2.550	2.460	2.550	2.550	7,098
2022-07-20	2.500	2.510	2.500	2.510	2.510	15,500
2022-07-19	2.500	2.500	2.450	2.450	2.450	104
2022-07-18	2.460	2.460	2.460	2.460	2.460	9,667
2022-07-15	2.400	2.460	2.200	2.460	2.460	8,533
2022-07-14	2.520	2.520	2.400	2.400	2.400	12,869
2022-07-13	2.530	2.540	2.530	2.530	2.530	10,800
2022-07-12	2.540	2.550	2.450	2.550	2.550	111,908
2022-07-11	2.570	2.570	2.510	2.510	2.510	4,225
2022-07-08	2.480	2.570	2.480	2.560	2.560	60,174
2022-07-07	2.590	2.590	2.440	2.530	2.530	77,300
2022-07-06	2.640	2.640	2.500	2.580	2.580	22,600
2022-07-05	2.700	2.720	2.520	2.600	2.600	77,514
2022-07-04	2.630	2.690	2.570	2.670	2.670	124,853
2022-07-01	2.440	2.590	2.430	2.590	2.590	23,612
2022-06-30	2.500	2.500	2.500	2.500	2.500	3,020
2022-06-29	2.470	2.500	2.450	2.500	2.500	4,000
2022-06-28	2.500	2.530	2.470	2.470	2.470	24,892
2022-06-27	2.450	2.520	2.450	2.460	2.460	60,000
2022-06-23	2.490	2.520	2.460	2.460	2.460	10,000
2022-06-22	2.570	2.610	2.440	2.450	2.450	21,264
2022-06-21	2.560	2.610	2.490	2.570	2.570	41,761
2022-06-20	2.410	2.500	2.410	2.490	2.490	8,350
2022-06-17	2.540	2.580	2.490	2.510	2.510	36,000
2022-06-16	2.480	2.600	2.300	2.600	2.600	26,577
2022-06-15	2.450	2.650	2.450	2.650	2.650	42,855
2022-06-14	2.590	2.600	2.470	2.600	2.600	35,700
2022-06-13	2.720	2.720	2.540	2.650	2.650	18,012
2022-06-09	2.800	2.850	2.550	2.740	2.740	29,031
2022-06-08	2.740	3.100	2.700	2.780	2.780	36,184
2022-06-07	2.760	2.820	2.700	2.760	2.760	16,344
2022-06-03	2.810	2.840	2.550	2.830	2.830	83,904
2022-06-02	2.810	2.850	2.790	2.850	2.850	29,025
2022-06-01	3.300	3.300	2.770	2.870	2.870	135,037
2022-05-31	2.940	3.250	2.940	3.100	3.100	170,413

← NewerPage 17 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.