Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.342	0.360	0.342	0.360	0.360	1,016
2026-07-20	0.340	0.358	0.340	0.358	0.358	4,626
2026-07-17	0.352	0.352	0.350	0.350	0.350	25,000
2026-07-16	0.370	0.370	0.360	0.360	0.360	244,401
2026-07-15	0.346	0.376	0.346	0.370	0.370	108,439
2026-07-14	0.352	0.352	0.350	0.350	0.350	41,829
2026-07-13	0.360	0.360	0.360	0.360	0.360	15,000
2026-07-10	0.352	0.370	0.352	0.370	0.370	6,263
2026-07-09	0.370	0.370	0.370	0.370	0.370	728
2026-07-08	0.380	0.380	0.354	0.370	0.370	58,333
2026-07-07	0.368	0.392	0.362	0.362	0.362	24,793
2026-07-06	0.368	0.368	0.368	0.368	0.368	250
2026-07-03	0.370	0.378	0.370	0.370	0.370	34,935
2026-07-02	0.370	0.380	0.370	0.380	0.380	5,066
2026-07-01	0.394	0.394	0.372	0.380	0.380	148,539
2026-06-29	0.376	0.408	0.362	0.408	0.408	26,328
2026-06-26	0.388	0.388	0.388	0.388	0.388	6
2026-06-25	0.388	0.388	0.388	0.388	0.388	19,008
2026-06-24	0.396	0.398	0.352	0.382	0.382	30,727
2026-06-23	0.396	0.396	0.376	0.382	0.382	91,163
2026-06-22	0.396	0.410	0.396	0.410	0.410	175
2026-06-18	0.386	0.416	0.386	0.406	0.406	58,735
2026-06-17	0.402	0.412	0.386	0.396	0.396	8,250
2026-06-16	0.394	0.402	0.392	0.402	0.402	16,002
2026-06-15	0.392	0.402	0.376	0.400	0.400	22,183
2026-06-12	0.392	0.402	0.392	0.402	0.402	1,619
2026-06-11	0.402	0.402	0.392	0.402	0.402	29
2026-06-10	0.414	0.414	0.392	0.392	0.392	7,033
2026-06-09	0.392	0.416	0.392	0.398	0.398	19,152
2026-06-08	0.392	0.402	0.392	0.402	0.402	5,992
2026-06-05	0.400	0.400	0.400	0.400	0.400	5,154
2026-06-04	0.402	0.402	0.382	0.392	0.392	73,995
2026-06-03	0.398	0.432	0.398	0.408	0.408	48,500
2026-06-02	0.432	0.432	0.400	0.400	0.400	101,683
2026-06-01	0.444	0.444	0.420	0.444	0.444	110,546
2026-05-29	0.418	0.434	0.400	0.434	0.434	93,426
2026-05-28	0.398	0.442	0.398	0.442	0.442	13,805
2026-05-27	0.410	0.410	0.410	0.410	0.410	2,585
2026-05-26	0.392	0.442	0.392	0.398	0.398	7,241
2026-05-25	0.398	0.398	0.384	0.392	0.392	56,610
2026-05-22	0.388	0.398	0.388	0.398	0.398	2,502
2026-05-21	0.392	0.392	0.390	0.390	0.390	18,000
2026-05-20	0.398	0.398	0.398	0.398	0.398	502
2026-05-19	0.398	0.398	0.380	0.398	0.398	4,187
2026-05-18	0.440	0.440	0.392	0.392	0.392	23,380
2026-05-15	0.408	0.408	0.400	0.400	0.400	48,469
2026-05-12	0.400	0.402	0.400	0.402	0.402	16,527
2026-05-11	0.408	0.408	0.400	0.400	0.400	8,047
2026-05-08	0.394	0.472	0.386	0.398	0.398	71,018
2026-05-07	0.390	0.400	0.390	0.400	0.400	15,406
2026-05-06	0.402	0.402	0.380	0.400	0.400	104,099
2026-05-05	0.400	0.498	0.386	0.448	0.448	61,870
2026-05-04	0.330	0.400	0.330	0.384	0.384	161,388
2026-04-30	0.312	0.400	0.312	0.400	0.400	225,019
2026-04-29	0.290	0.384	0.290	0.304	0.304	15,600
2026-04-28	0.290	0.290	0.282	0.290	0.290	12,328
2026-04-27	0.292	0.294	0.282	0.290	0.290	32,555
2026-04-24	0.292	0.292	0.282	0.282	0.282	23,456
2026-04-23	0.292	0.388	0.278	0.292	0.292	195,197
2026-04-22	0.302	0.302	0.302	0.302	0.302	7,291

← NewerPage 2 of 20 · 1,176 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.