Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.060	3.060	2.800	2.930	2.930	108,679
2022-05-27	2.810	3.080	2.770	3.080	3.080	46,703
2022-05-25	2.810	2.940	2.810	2.810	2.810	15,999
2022-05-24	2.960	2.960	2.890	2.940	2.940	12,962
2022-05-23	2.940	2.990	2.900	2.960	2.960	28,786
2022-05-20	2.980	2.980	2.740	2.940	2.940	77,326
2022-05-19	3.040	3.040	2.880	2.990	2.990	28,740
2022-05-18	3.000	3.040	2.860	3.040	3.040	98,061
2022-05-17	2.780	2.970	2.780	2.970	2.970	101,275
2022-05-16	2.730	2.780	2.730	2.780	2.780	13,045
2022-05-13	2.650	2.760	2.650	2.750	2.750	31,712
2022-05-12	2.720	2.720	2.650	2.650	2.650	26,002
2022-05-11	2.730	2.780	2.700	2.780	2.780	30,241
2022-05-10	2.590	2.740	2.590	2.660	2.660	202,881
2022-05-09	2.690	2.690	2.550	2.650	2.650	21,324
2022-05-06	2.550	2.790	2.550	2.710	2.710	72,671
2022-05-05	2.590	2.690	2.550	2.550	2.550	187,871
2022-05-04	2.640	2.690	2.520	2.600	2.600	125,401
2022-05-03	2.690	2.690	2.580	2.600	2.600	26,798
2022-05-02	2.590	2.690	2.590	2.690	2.690	13,500
2022-04-29	2.550	2.600	2.470	2.590	2.590	48,612
2022-04-28	2.690	2.690	2.520	2.650	2.650	119,300
2022-04-27	2.720	2.720	2.690	2.690	2.690	7,793
2022-04-26	2.640	2.740	2.640	2.720	2.720	60,615
2022-04-25	2.700	2.720	2.560	2.560	2.560	86,872
2022-04-22	2.740	2.750	2.660	2.680	2.680	46,490
2022-04-21	2.600	2.800	2.600	2.740	2.740	135,311
2022-04-20	2.580	2.650	2.400	2.600	2.600	152,822
2022-04-19	2.500	2.630	2.440	2.580	2.580	147,034
2022-04-14	2.390	2.540	2.390	2.540	2.540	24,921
2022-04-13	2.580	2.580	2.360	2.470	2.470	59,368
2022-04-12	2.330	2.590	2.330	2.590	2.590	93,012
2022-04-11	2.420	2.440	2.310	2.440	2.440	62,535
2022-04-08	2.360	2.440	2.330	2.410	2.410	14,574
2022-04-07	2.400	2.450	2.350	2.380	2.380	135,161
2022-04-06	2.500	2.500	2.350	2.460	2.460	192,391
2022-04-05	2.450	2.500	2.380	2.440	2.440	82,276
2022-04-04	2.600	2.630	2.360	2.470	2.470	239,292
2022-04-01	2.620	2.670	2.550	2.670	2.670	31,573
2022-03-31	2.700	2.700	2.620	2.660	2.660	19,292
2022-03-30	2.660	2.760	2.600	2.700	2.700	61,018
2022-03-29	2.700	2.700	2.540	2.660	2.660	131,456
2022-03-28	2.660	2.740	2.460	2.660	2.660	155,521
2022-03-25	2.840	2.840	2.540	2.640	2.640	188,189
2022-03-24	2.760	2.900	2.660	2.820	2.820	244,734
2022-03-23	2.400	2.840	2.340	2.740	2.740	1,259,354
2022-03-22	2.320	2.320	2.300	2.300	2.300	27,675
2022-03-21	2.400	2.440	2.200	2.380	2.380	50,985
2022-03-18	2.280	2.360	2.240	2.360	2.360	22,300
2022-03-17	2.300	2.360	2.300	2.360	2.360	16,415
2022-03-16	2.300	2.300	2.140	2.300	2.300	69,894
2022-03-15	2.260	2.380	2.240	2.340	2.340	24,773
2022-03-14	2.480	2.480	2.260	2.460	2.460	24,488
2022-03-11	2.240	2.500	2.240	2.500	2.500	132,012
2022-03-10	2.200	2.260	2.200	2.260	2.260	12,656
2022-03-09	2.260	2.320	2.220	2.280	2.280	88,757
2022-03-08	2.160	2.300	2.020	2.260	2.260	84,676
2022-03-07	2.240	2.260	2.180	2.240	2.240	49,484
2022-03-04	2.340	2.340	2.200	2.280	2.280	98,767
2022-03-03	2.200	2.380	2.160	2.380	2.380	285,910

← NewerPage 18 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.