Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	0.430	0.430	0.430	0.430	0.430	93
2025-07-11	0.400	0.430	0.400	0.430	0.430	26,500
2025-07-10	0.430	0.430	0.426	0.428	0.428	54,000
2025-07-09	0.400	0.470	0.360	0.430	0.430	329,788
2025-07-08	0.470	0.470	0.370	0.390	0.390	61,000
2025-07-07	0.492	0.520	0.430	0.486	0.486	407,703
2025-07-04	0.482	0.505	0.482	0.492	0.492	42,452
2025-07-03	0.476	0.476	0.472	0.472	0.472	9,500
2025-07-02	0.510	0.510	0.478	0.482	0.482	74,075
2025-07-01	0.500	0.550	0.492	0.510	0.510	126,683
2025-06-30	0.505	0.540	0.498	0.498	0.498	4,400
2025-06-27	0.505	0.505	0.505	0.505	0.505	1,695
2025-06-26	0.505	0.505	0.480	0.480	0.480	48,890
2025-06-25	0.520	0.520	0.505	0.505	0.505	7,000
2025-06-24	0.565	0.565	0.540	0.540	0.540	899
2025-06-23	0.595	0.595	0.540	0.540	0.540	7,001
2025-06-19	0.525	0.550	0.492	0.550	0.550	148,500
2025-06-18	0.540	0.580	0.490	0.575	0.575	130,097
2025-06-17	0.545	0.555	0.460	0.505	0.505	114,064
2025-06-16	0.555	0.555	0.480	0.550	0.550	140,008
2025-06-13	0.540	0.565	0.480	0.555	0.555	123,030
2025-06-04	0.540	0.540	0.525	0.540	0.540	1,605
2025-06-03	0.530	0.585	0.530	0.585	0.585	6,200
2025-06-02	0.625	0.625	0.460	0.530	0.530	18,340
2025-05-30	0.520	0.575	0.505	0.550	0.550	12,243
2025-05-28	0.505	0.585	0.492	0.575	0.575	8,806
2025-05-27	0.515	0.600	0.500	0.505	0.505	83,259
2025-05-26	0.470	0.595	0.470	0.505	0.505	33,500
2025-05-23	0.478	0.478	0.462	0.470	0.470	9,115
2025-05-22	0.464	0.476	0.440	0.460	0.460	41,660
2025-05-21	0.476	0.476	0.476	0.476	0.476	4,000
2025-05-20	0.482	0.498	0.464	0.498	0.498	23,603
2025-05-19	0.496	0.496	0.488	0.488	0.488	5,525
2025-05-16	0.498	0.498	0.496	0.496	0.496	15,400
2025-05-14	0.500	0.510	0.500	0.510	0.510	9,702
2025-05-13	0.515	0.515	0.498	0.510	0.510	23,893
2025-05-12	0.500	0.500	0.482	0.482	0.482	23,583
2025-05-09	0.530	0.530	0.520	0.520	0.520	3,334
2025-05-08	0.525	0.545	0.525	0.545	0.545	8,324
2025-05-07	0.555	0.555	0.535	0.545	0.545	10,500
2025-05-06	0.580	0.580	0.535	0.535	0.535	26,246
2025-05-05	0.580	0.580	0.580	0.580	0.580	1,000
2025-05-02	0.565	0.640	0.565	0.635	0.635	17,762
2025-04-30	0.550	0.575	0.550	0.570	0.570	11,086
2025-04-29	0.550	0.645	0.530	0.580	0.580	73,445
2025-04-28	0.494	0.580	0.492	0.570	0.570	69,432
2025-04-25	0.492	0.580	0.486	0.550	0.550	45,307
2025-04-23	0.500	0.500	0.500	0.500	0.500	25
2025-04-22	0.500	0.505	0.498	0.500	0.500	20,044
2025-04-17	0.460	0.550	0.448	0.550	0.550	27,799
2025-04-16	0.540	0.540	0.470	0.470	0.470	33,600
2025-04-15	0.484	0.484	0.472	0.476	0.476	18,000
2025-04-14	0.470	0.525	0.470	0.500	0.500	7,520
2025-04-11	0.458	0.540	0.450	0.490	0.490	85,106
2025-04-10	0.458	0.460	0.458	0.460	0.460	18,110
2025-04-09	0.470	0.482	0.458	0.470	0.470	20,472
2025-04-08	0.466	0.500	0.466	0.496	0.496	40,500
2025-04-07	0.478	0.478	0.478	0.478	0.478	5,000
2025-04-04	0.492	0.515	0.490	0.496	0.496	16,201
2025-04-03	0.520	0.520	0.492	0.492	0.492	16,596

← NewerPage 6 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.