Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-30	0.565	0.565	0.490	0.540	0.540	34,118
2024-12-27	0.585	0.585	0.565	0.565	0.565	9,200
2024-12-23	0.655	0.655	0.520	0.585	0.585	9,701
2024-12-20	0.550	0.640	0.550	0.620	0.620	44,259
2024-12-19	0.500	0.645	0.500	0.645	0.645	46,309
2024-12-18	0.535	0.535	0.470	0.520	0.520	12,359
2024-12-17	0.575	0.575	0.535	0.535	0.535	8,105
2024-12-16	0.575	0.575	0.555	0.565	0.565	71,365
2024-12-13	0.555	0.640	0.555	0.560	0.560	183,665
2024-12-12	0.655	0.655	0.585	0.585	0.585	35,084
2024-12-11	0.645	0.645	0.645	0.645	0.645	3,010
2024-12-10	0.640	0.665	0.630	0.665	0.665	72,191
2024-12-09	0.610	0.720	0.610	0.715	0.715	124,845
2024-12-06	0.595	0.730	0.595	0.650	0.650	74,778
2024-12-05	0.580	0.690	0.580	0.690	0.690	143,304
2024-12-04	0.565	0.605	0.560	0.580	0.580	278,093
2024-12-03	0.575	0.575	0.550	0.560	0.560	42,720
2024-12-02	0.555	0.590	0.555	0.585	0.585	10,270
2024-11-29	0.625	0.695	0.565	0.565	0.565	58,026
2024-11-28	0.625	0.740	0.570	0.610	0.610	65,175
2024-11-27	0.575	0.645	0.555	0.570	0.570	23,650
2024-11-26	0.695	0.695	0.550	0.575	0.575	12,541
2024-11-25	0.560	0.580	0.560	0.580	0.580	24,282
2024-11-22	0.590	0.690	0.464	0.580	0.580	37,914
2024-11-21	0.575	0.700	0.565	0.700	0.700	14,616
2024-11-20	0.575	0.575	0.565	0.565	0.565	101
2024-11-19	0.590	0.590	0.565	0.575	0.575	7,411
2024-11-18	0.600	0.605	0.575	0.575	0.575	17,552
2024-11-15	0.600	0.600	0.600	0.600	0.600	2,015
2024-11-14	0.645	0.645	0.605	0.605	0.605	18,823
2024-11-13	0.650	0.650	0.630	0.630	0.630	2,052
2024-11-11	0.625	0.695	0.605	0.695	0.695	9,040
2024-11-08	0.690	0.690	0.625	0.625	0.625	1,503
2024-11-07	0.595	0.690	0.595	0.690	0.690	7,632
2024-11-06	0.580	0.595	0.580	0.595	0.595	3,100
2024-11-05	0.600	0.600	0.575	0.595	0.595	18,551
2024-11-04	0.600	0.620	0.600	0.620	0.620	6,560
2024-11-01	0.640	0.700	0.620	0.620	0.620	13,500
2024-10-31	0.700	0.700	0.690	0.690	0.690	500
2024-10-30	0.590	0.605	0.590	0.605	0.605	3,550
2024-10-29	0.605	0.605	0.605	0.605	0.605	50
2024-10-28	0.590	0.605	0.590	0.605	0.605	2,554
2024-10-25	0.605	0.605	0.605	0.605	0.605	568
2024-10-24	0.585	0.620	0.585	0.605	0.605	15,693
2024-10-23	0.605	0.605	0.585	0.605	0.605	2,788
2024-10-22	0.585	0.605	0.585	0.605	0.605	150
2024-10-21	0.620	0.700	0.600	0.635	0.635	16,731
2024-10-17	0.640	0.640	0.600	0.605	0.605	27,711
2024-10-16	0.660	0.680	0.640	0.660	0.660	22,466
2024-10-15	0.660	0.680	0.660	0.680	0.680	9,675
2024-10-11	0.680	0.680	0.680	0.680	0.680	1,500
2024-10-10	0.700	0.700	0.675	0.690	0.690	10,259
2024-10-08	0.690	0.690	0.690	0.690	0.690	3
2024-10-07	0.690	0.690	0.690	0.690	0.690	353
2024-10-04	0.690	0.690	0.675	0.690	0.690	2,162
2024-10-03	0.710	0.710	0.675	0.675	0.675	2,258
2024-10-02	0.740	0.740	0.695	0.695	0.695	9,648
2024-10-01	0.700	0.700	0.675	0.700	0.700	5,500
2024-09-30	0.680	0.680	0.660	0.680	0.680	252
2024-09-27	0.680	0.680	0.680	0.680	0.680	2,946

← NewerPage 8 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.