Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	0.525	0.525	0.510	0.510	0.510	4,100
2025-04-01	0.520	0.520	0.520	0.520	0.520	2,000
2025-03-31	0.575	0.575	0.540	0.540	0.540	2,102
2025-03-28	0.570	0.570	0.545	0.545	0.545	525
2025-03-27	0.550	0.575	0.525	0.545	0.545	29,957
2025-03-26	0.530	0.550	0.520	0.550	0.550	11,500
2025-03-25	0.575	0.575	0.520	0.550	0.550	16,678
2025-03-24	0.595	0.595	0.525	0.580	0.580	28,164
2025-03-21	0.595	0.595	0.595	0.595	0.595	6,500
2025-03-20	0.590	0.595	0.590	0.595	0.595	4,500
2025-03-19	0.535	0.680	0.520	0.590	0.590	82,689
2025-03-18	0.540	0.600	0.525	0.535	0.535	67,266
2025-03-17	0.515	0.555	0.515	0.555	0.555	78,764
2025-03-14	0.535	0.540	0.505	0.540	0.540	29,200
2025-03-13	0.535	0.600	0.525	0.525	0.525	81,291
2025-03-12	0.590	0.605	0.505	0.605	0.605	40,068
2025-03-11	0.520	0.640	0.520	0.590	0.590	17,765
2025-03-10	0.560	0.635	0.505	0.635	0.635	53,932
2025-03-07	0.580	0.585	0.500	0.580	0.580	20,502
2025-03-06	0.570	0.620	0.476	0.575	0.575	155,103
2025-03-05	0.488	0.580	0.488	0.498	0.498	53,357
2025-03-04	0.480	0.496	0.468	0.496	0.496	30,987
2025-03-03	0.510	0.520	0.480	0.500	0.500	14,207
2025-02-28	0.590	0.590	0.500	0.510	0.510	7,306
2025-02-27	0.505	0.545	0.488	0.545	0.545	44,849
2025-02-26	0.505	0.630	0.505	0.505	0.505	21,048
2025-02-25	0.505	0.505	0.505	0.505	0.505	240
2025-02-20	0.496	0.505	0.490	0.505	0.505	26,584
2025-02-19	0.496	0.520	0.496	0.505	0.505	2,118
2025-02-18	0.450	0.590	0.442	0.515	0.515	66,222
2025-02-17	0.458	0.458	0.444	0.444	0.444	6,745
2025-02-14	0.458	0.458	0.458	0.458	0.458	10
2025-02-13	0.430	0.458	0.430	0.448	0.448	40,612
2025-02-12	0.510	0.510	0.460	0.468	0.468	12,100
2025-02-11	0.414	0.430	0.414	0.430	0.430	1,303
2025-02-10	0.424	0.424	0.424	0.424	0.424	471
2025-02-07	0.424	0.430	0.424	0.430	0.430	3,734
2025-02-06	0.418	0.424	0.418	0.424	0.424	8,718
2025-02-05	0.430	0.430	0.412	0.424	0.424	31,750
2025-02-04	0.404	0.440	0.404	0.420	0.420	72,991
2025-01-31	0.404	0.418	0.404	0.418	0.418	200
2025-01-30	0.498	0.498	0.404	0.418	0.418	2,205
2025-01-29	0.464	0.464	0.412	0.412	0.412	42,421
2025-01-28	0.468	0.468	0.460	0.468	0.468	20,400
2025-01-27	0.600	0.600	0.480	0.480	0.480	7,407
2025-01-24	0.462	0.480	0.400	0.456	0.456	39,716
2025-01-23	0.472	0.472	0.472	0.472	0.472	8,737
2025-01-22	0.472	0.472	0.470	0.472	0.472	3,840
2025-01-21	0.472	0.490	0.468	0.472	0.472	24,823
2025-01-20	0.490	0.490	0.490	0.490	0.490	3,697
2025-01-17	0.490	0.490	0.472	0.490	0.490	7,023
2025-01-15	0.480	0.494	0.480	0.490	0.490	25,111
2025-01-14	0.480	0.480	0.480	0.480	0.480	2,000
2025-01-13	0.490	0.490	0.490	0.490	0.490	100
2025-01-10	0.490	0.494	0.490	0.492	0.492	12,705
2025-01-09	0.490	0.490	0.490	0.490	0.490	1,000
2025-01-08	0.510	0.510	0.490	0.490	0.490	6,684
2025-01-07	0.500	0.500	0.500	0.500	0.500	2,499
2025-01-03	0.535	0.535	0.535	0.535	0.535	1,000
2025-01-02	0.494	0.535	0.490	0.535	0.535	67,992

← NewerPage 7 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.