Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← CRWN.ST stock page

Crown Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.392	0.396	0.392	0.394	0.394	14,000
2026-10-16	0.392	0.392	0.386	0.388	0.388	27,093
2026-10-15	0.378	0.400	0.370	0.400	0.400	41,500
2026-10-14	0.384	0.398	0.382	0.382	0.382	29,430
2026-10-13	0.384	0.384	0.360	0.368	0.368	115,000
2026-10-12	0.384	0.394	0.384	0.394	0.394	10,146
2026-10-09	0.394	0.394	0.384	0.394	0.394	18,000
2026-10-07	0.402	0.402	0.378	0.394	0.394	33,539
2026-10-06	0.440	0.440	0.384	0.408	0.408	29,904
2026-10-05	0.406	0.406	0.406	0.406	0.406	3,447
2026-10-02	0.390	0.390	0.390	0.390	0.390	10,000
2026-09-30	0.382	0.392	0.376	0.392	0.392	20,000
2026-09-29	0.380	0.410	0.376	0.396	0.396	60,674
2026-09-28	0.394	0.404	0.382	0.392	0.392	70,797
2026-09-25	0.390	0.404	0.390	0.392	0.392	20,500
2026-09-24	0.390	0.390	0.390	0.390	0.390	15,023
2026-09-23	0.388	0.420	0.388	0.400	0.400	72,410
2026-09-22	0.398	0.398	0.378	0.388	0.388	56,620
2026-09-21	0.400	0.400	0.398	0.398	0.398	22,542

Page 1 of 1 · 19 trading days

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.