Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.680	0.680	0.655	0.680	0.680	344
2024-09-25	0.680	0.680	0.680	0.680	0.680	1,050
2024-09-24	0.630	0.715	0.630	0.655	0.655	21,742
2024-09-23	0.670	0.670	0.620	0.620	0.620	1,641
2024-09-20	0.645	0.740	0.645	0.645	0.645	29,232
2024-09-18	0.655	0.660	0.655	0.655	0.655	29
2024-09-17	0.655	0.680	0.655	0.680	0.680	1,968
2024-09-16	0.660	0.780	0.655	0.680	0.680	22,067
2024-09-13	0.660	0.675	0.660	0.660	0.660	24,306
2024-09-11	0.655	0.795	0.650	0.660	0.660	9,000
2024-09-10	0.660	0.750	0.635	0.655	0.655	39,450
2024-09-09	0.675	0.795	0.635	0.675	0.675	59,557
2024-09-06	0.685	0.705	0.670	0.670	0.670	42,706
2024-09-05	0.685	0.790	0.685	0.715	0.715	23,290
2024-09-04	0.710	0.710	0.665	0.690	0.690	15,631
2024-09-03	0.735	0.750	0.695	0.695	0.695	6,033
2024-09-02	0.735	0.735	0.735	0.735	0.735	9,500
2024-08-30	0.730	0.770	0.710	0.745	0.745	34,558
2024-08-29	0.720	0.740	0.710	0.730	0.730	25,942
2024-08-28	0.730	0.780	0.700	0.720	0.720	36,183
2024-08-27	0.740	0.780	0.725	0.730	0.730	18,817
2024-08-26	0.785	0.785	0.730	0.785	0.785	19,663
2024-08-23	0.785	0.785	0.785	0.785	0.785	2,500
2024-08-22	0.705	0.795	0.705	0.730	0.730	41,554
2024-08-21	0.700	0.705	0.680	0.705	0.705	28,290
2024-08-20	0.680	0.700	0.680	0.700	0.700	22,360
2024-08-16	0.695	0.700	0.680	0.700	0.700	70,687
2024-08-15	0.695	0.695	0.695	0.695	0.695	5
2024-08-14	0.680	0.695	0.680	0.695	0.695	8,002
2024-08-13	0.670	0.680	0.670	0.680	0.680	20,428
2024-08-12	0.695	0.700	0.680	0.680	0.680	15,094
2024-08-09	0.650	0.780	0.650	0.770	0.770	33,286
2024-08-07	0.675	0.675	0.605	0.660	0.660	37,370
2024-08-06	0.665	0.675	0.665	0.675	0.675	1,013
2024-08-05	0.670	0.765	0.620	0.665	0.665	98,891
2024-08-02	0.690	0.690	0.690	0.690	0.690	4
2024-08-01	0.700	0.700	0.700	0.700	0.700	5,000
2024-07-31	0.685	0.740	0.685	0.740	0.740	18,000
2024-07-30	0.680	0.685	0.680	0.685	0.685	12,199
2024-07-29	0.680	0.680	0.625	0.670	0.670	133,644
2024-07-26	0.660	0.750	0.635	0.700	0.700	50,217
2024-07-25	0.700	0.700	0.640	0.640	0.640	58,125
2024-07-24	0.670	0.700	0.650	0.700	0.700	29,795
2024-07-23	0.675	0.675	0.660	0.670	0.670	17,006
2024-07-22	0.660	0.700	0.610	0.680	0.680	52,021
2024-07-19	0.650	0.795	0.615	0.795	0.795	31,889
2024-07-18	0.650	0.670	0.650	0.650	0.650	15,100
2024-07-17	0.690	0.795	0.690	0.695	0.695	11,634
2024-07-16	0.650	0.700	0.650	0.650	0.650	51,140
2024-07-15	0.630	0.650	0.630	0.650	0.650	1,014
2024-07-12	0.640	0.700	0.620	0.700	0.700	37,496
2024-07-11	0.640	0.640	0.640	0.640	0.640	36,250
2024-07-10	0.640	0.650	0.615	0.640	0.640	120,912
2024-07-09	0.730	0.730	0.650	0.675	0.675	445,254
2024-07-08	0.740	0.745	0.730	0.745	0.745	642
2024-07-05	0.735	0.755	0.730	0.730	0.730	10,076
2024-07-03	0.780	0.800	0.720	0.800	0.800	86,658
2024-07-02	0.745	0.780	0.720	0.780	0.780	30,999
2024-07-01	0.765	0.765	0.740	0.760	0.760	16,500
2024-06-28	0.770	0.980	0.770	0.900	0.900	4,699

← NewerPage 9 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.