Crown Energy historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	2.400	2.440	2.360	2.440	2.440	22,758
2021-12-02	2.440	2.440	2.360	2.360	2.360	24,627
2021-12-01	2.420	2.480	2.340	2.440	2.440	88,617
2021-11-30	2.400	2.500	2.360	2.420	2.420	163,318
2021-11-29	2.520	2.520	2.360	2.420	2.420	25,939
2021-11-26	2.440	2.700	2.240	2.560	2.560	209,478
2021-11-25	2.440	2.480	2.420	2.480	2.480	36,228
2021-11-24	2.460	2.480	2.360	2.440	2.440	102,650
2021-11-23	2.400	2.540	2.400	2.460	2.460	66,208
2021-11-22	2.520	2.560	2.480	2.540	2.540	87,989
2021-11-19	2.460	2.560	2.320	2.520	2.520	158,779
2021-11-18	2.560	2.600	2.480	2.520	2.520	128,715
2021-11-17	2.760	2.760	2.480	2.680	2.680	263,141
2021-11-16	2.720	3.000	2.600	2.780	2.780	619,285
2021-11-15	2.700	2.860	2.620	2.720	2.720	200,571
2021-11-12	2.600	2.640	2.560	2.600	2.600	82,637
2021-11-11	2.520	2.600	2.480	2.600	2.600	96,725
2021-11-10	2.580	2.600	2.460	2.520	2.520	68,017
2021-11-09	2.520	2.580	2.480	2.580	2.580	126,906
2021-11-08	2.600	2.640	2.500	2.580	2.580	140,067
2021-11-05	2.660	2.660	2.560	2.660	2.660	25,990
2021-11-04	2.600	2.700	2.520	2.660	2.660	74,970
2021-11-03	2.640	2.700	2.540	2.600	2.600	99,136
2021-11-02	2.540	2.660	2.300	2.640	2.640	194,313
2021-11-01	2.720	2.720	2.580	2.660	2.660	189,931
2021-10-29	2.900	2.900	2.580	2.740	2.740	347,876
2021-10-28	3.000	3.180	2.600	2.800	2.800	1,009,241
2021-10-27	2.820	3.500	2.460	2.980	2.980	3,436,868
2021-10-26	2.800	2.860	2.460	2.800	2.800	1,000,356
2021-10-25	2.860	2.940	2.600	2.720	2.720	501,452
2021-10-22	3.120	3.360	2.760	2.940	2.940	1,973,846
2021-10-21	4.480	5.850	2.800	3.000	3.000	10,134,439

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

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.