Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.288	0.320	0.272	0.312	0.312	52,402
2026-04-20	0.276	0.320	0.276	0.320	0.320	66,430
2026-04-17	0.308	0.312	0.296	0.312	0.312	72,108
2026-04-16	0.320	0.330	0.308	0.308	0.308	56,562
2026-04-15	0.300	0.340	0.292	0.306	0.306	239,785
2026-04-14	0.290	0.350	0.282	0.282	0.282	14,116
2026-04-13	0.290	0.344	0.290	0.344	0.344	30,031
2026-04-10	0.306	0.324	0.290	0.324	0.324	139,707
2026-04-09	0.306	0.306	0.296	0.306	0.306	30,441
2026-04-08	0.304	0.312	0.302	0.312	0.312	94,453
2026-04-07	0.316	0.316	0.296	0.304	0.304	66,200
2026-04-02	0.316	0.316	0.304	0.304	0.304	30,000
2026-04-01	0.308	0.384	0.286	0.328	0.328	95,200
2026-03-31	0.318	0.332	0.284	0.308	0.308	180,654
2026-03-30	0.320	0.320	0.308	0.318	0.318	32,500
2026-03-27	0.320	0.320	0.306	0.310	0.310	40,923
2026-03-26	0.308	0.320	0.308	0.320	0.320	18,000
2026-03-25	0.324	0.330	0.276	0.330	0.330	28,400
2026-03-24	0.312	0.330	0.304	0.318	0.318	15,677
2026-03-23	0.324	0.324	0.302	0.302	0.302	12,899
2026-03-20	0.312	0.336	0.312	0.326	0.326	40,589
2026-03-19	0.300	0.398	0.300	0.312	0.312	149,147
2026-03-18	0.320	0.330	0.280	0.280	0.280	65,000
2026-03-17	0.312	0.328	0.300	0.320	0.320	149,457
2026-03-16	0.322	0.360	0.312	0.322	0.322	64,031
2026-03-13	0.320	0.410	0.304	0.322	0.322	296,055
2026-03-12	0.328	0.344	0.276	0.308	0.308	88,081
2026-03-11	0.330	0.346	0.252	0.328	0.328	352,006
2026-03-10	0.352	0.352	0.302	0.348	0.348	100,503
2026-03-09	0.398	0.458	0.328	0.352	0.352	46,324
2026-03-06	0.394	0.398	0.330	0.390	0.390	139,075
2026-03-05	0.380	0.430	0.330	0.400	0.400	249,047
2026-03-04	0.430	0.520	0.350	0.440	0.440	344,952
2026-03-03	0.494	0.494	0.328	0.420	0.420	420,875
2026-03-02	0.380	0.695	0.378	0.446	0.446	1,945,223
2026-02-27	0.400	0.400	0.346	0.370	0.370	195,416
2026-02-26	0.484	0.486	0.330	0.438	0.438	263,438
2026-02-25	0.450	0.486	0.450	0.486	0.486	12,400
2026-02-24	0.482	0.486	0.420	0.486	0.486	13,441
2026-02-23	0.486	0.486	0.486	0.486	0.486	2,159
2026-02-20	0.472	0.472	0.472	0.472	0.472	7,819
2026-02-19	0.442	0.540	0.442	0.472	0.472	41,918
2026-02-18	0.458	0.458	0.402	0.442	0.442	103,192
2026-02-17	0.458	0.458	0.432	0.440	0.440	33,007
2026-02-16	0.402	0.458	0.402	0.458	0.458	24,527
2026-02-13	0.476	0.476	0.448	0.454	0.454	46,120
2026-02-12	0.498	0.498	0.422	0.476	0.476	13,503
2026-02-11	0.462	0.494	0.420	0.494	0.494	33,647
2026-02-10	0.400	0.505	0.400	0.462	0.462	78,949
2026-02-09	0.430	0.480	0.400	0.464	0.464	41,200
2026-02-06	0.496	0.496	0.424	0.468	0.468	101,081
2026-02-05	0.484	0.490	0.440	0.490	0.490	88,969
2026-02-04	0.420	0.484	0.400	0.484	0.484	30,950
2026-02-03	0.410	0.420	0.400	0.420	0.420	40,615
2026-02-02	0.480	0.488	0.374	0.422	0.422	125,162
2026-01-30	0.472	0.486	0.380	0.480	0.480	76,082
2026-01-29	0.494	0.494	0.306	0.468	0.468	129,334
2026-01-28	0.498	0.498	0.412	0.496	0.496	191,398
2026-01-27	0.368	0.498	0.368	0.498	0.498	353,761
2026-01-26	0.380	0.380	0.378	0.378	0.378	16,008

← NewerPage 3 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.