Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.020	2.300	2.000	2.100	2.100	91,288
2022-03-01	2.200	2.200	1.910	2.040	2.040	186,657
2022-02-28	2.200	2.200	2.120	2.200	2.200	25,974
2022-02-25	2.220	2.220	2.020	2.120	2.120	79,591
2022-02-24	1.990	2.200	1.950	2.160	2.160	164,973
2022-02-23	2.060	2.120	2.040	2.080	2.080	14,330
2022-02-22	2.020	2.120	1.960	2.120	2.120	49,500
2022-02-21	2.000	2.060	1.930	2.000	2.000	39,618
2022-02-18	2.080	2.080	1.930	1.960	1.960	70,764
2022-02-17	2.000	2.120	2.000	2.080	2.080	51,584
2022-02-16	2.000	2.000	1.970	2.000	2.000	25,242
2022-02-15	1.970	2.100	1.950	2.000	2.000	170,399
2022-02-14	2.040	2.060	2.040	2.060	2.060	11,160
2022-02-11	2.180	2.180	2.120	2.120	2.120	10,952
2022-02-10	2.180	2.180	2.100	2.180	2.180	32,094
2022-02-09	2.160	2.160	2.040	2.160	2.160	69,547
2022-02-08	2.120	2.200	2.040	2.120	2.120	20,533
2022-02-07	2.060	2.120	2.020	2.120	2.120	28,872
2022-02-04	1.990	2.060	1.970	2.060	2.060	159,037
2022-02-03	1.950	2.020	1.930	2.020	2.020	170,793
2022-02-02	2.000	2.000	1.950	1.950	1.950	47,124
2022-02-01	2.040	2.120	1.960	2.020	2.020	31,564
2022-01-31	1.980	2.040	1.960	2.000	2.000	50,750
2022-01-28	1.880	2.040	1.880	1.960	1.960	23,106
2022-01-27	1.940	2.020	1.940	2.020	2.020	44,423
2022-01-26	2.020	2.040	2.000	2.000	2.000	155,322
2022-01-25	1.870	2.020	1.870	1.990	1.990	38,121
2022-01-24	2.020	2.020	1.760	2.000	2.000	51,460
2022-01-21	2.020	2.020	1.980	1.980	1.980	32,427
2022-01-20	2.040	2.060	1.910	2.060	2.060	162,962
2022-01-19	1.980	2.000	1.980	1.980	1.980	22,165
2022-01-18	2.060	2.060	1.990	2.000	2.000	61,811
2022-01-17	2.220	2.220	2.000	2.060	2.060	90,229
2022-01-14	2.280	2.280	2.240	2.240	2.240	19,000
2022-01-13	2.300	2.300	2.200	2.220	2.220	9,247
2022-01-12	2.280	2.320	2.260	2.260	2.260	16,020
2022-01-11	2.260	2.320	2.240	2.320	2.320	29,610
2022-01-10	2.420	2.440	2.300	2.300	2.300	59,249
2022-01-07	2.420	2.420	2.340	2.360	2.360	6,260
2022-01-05	2.400	2.400	2.380	2.380	2.380	4,020
2022-01-04	2.360	2.380	2.300	2.380	2.380	46,375
2022-01-03	2.440	2.440	2.340	2.400	2.400	59,606
2021-12-30	2.380	2.480	2.300	2.440	2.440	38,403
2021-12-29	2.440	2.480	2.380	2.380	2.380	15,748
2021-12-28	2.440	2.440	2.360	2.440	2.440	7,126
2021-12-27	2.440	2.520	2.380	2.440	2.440	13,352
2021-12-23	2.500	2.540	2.480	2.520	2.520	32,569
2021-12-22	2.400	2.480	2.360	2.480	2.480	120,936
2021-12-21	2.320	2.380	2.120	2.380	2.380	75,290
2021-12-20	2.320	2.380	2.320	2.340	2.340	17,359
2021-12-17	2.280	2.380	2.280	2.320	2.320	37,575
2021-12-16	2.260	2.320	2.240	2.320	2.320	1,963
2021-12-15	2.280	2.300	2.240	2.260	2.260	12,163
2021-12-14	2.320	2.320	2.200	2.260	2.260	25,894
2021-12-13	2.300	2.360	2.300	2.320	2.320	34,076
2021-12-10	2.300	2.320	2.260	2.260	2.260	26,101
2021-12-09	2.320	2.320	2.200	2.300	2.300	37,182
2021-12-08	2.280	2.340	2.220	2.300	2.300	48,665
2021-12-07	2.360	2.360	2.200	2.340	2.340	46,575
2021-12-06	2.440	2.440	2.340	2.360	2.360	8,529

← NewerPage 19 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.