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
2026-09-18	0.380	0.408	0.380	0.398	0.398	53,859
2026-09-17	0.382	0.382	0.382	0.382	0.382	14,030
2026-09-15	0.382	0.382	0.382	0.382	0.382	1,000
2026-09-14	0.380	0.388	0.380	0.388	0.388	18,000
2026-09-11	0.380	0.390	0.356	0.374	0.374	167,002
2026-09-10	0.382	0.450	0.382	0.382	0.382	121,444
2026-09-09	0.400	0.400	0.370	0.392	0.392	72,788
2026-09-08	0.388	0.396	0.388	0.394	0.394	91,421
2026-09-07	0.378	0.400	0.378	0.386	0.386	51,844
2026-09-04	0.378	0.394	0.378	0.388	0.388	77,630
2026-09-02	0.374	0.376	0.374	0.376	0.376	26,944
2026-09-01	0.366	0.372	0.358	0.372	0.372	72,100
2026-08-31	0.376	0.376	0.360	0.368	0.368	55,050
2026-08-28	0.368	0.388	0.362	0.370	0.370	79,354
2026-08-27	0.380	0.380	0.370	0.370	0.370	12,120
2026-08-26	0.390	0.390	0.364	0.382	0.382	43,459
2026-08-25	0.392	0.392	0.362	0.390	0.390	158,100
2026-08-24	0.392	0.392	0.392	0.392	0.392	696
2026-08-21	0.392	0.392	0.392	0.392	0.392	10
2026-08-20	0.392	0.392	0.386	0.386	0.386	317
2026-08-19	0.392	0.400	0.392	0.392	0.392	7,492
2026-08-18	0.386	0.392	0.384	0.392	0.392	32,110
2026-08-17	0.382	0.382	0.364	0.378	0.378	60,005
2026-08-14	0.376	0.376	0.376	0.376	0.376	41,489
2026-08-13	0.360	0.388	0.360	0.376	0.376	111,503
2026-08-12	0.382	0.382	0.372	0.372	0.372	30,100
2026-08-11	0.362	0.372	0.350	0.372	0.372	92,389
2026-08-10	0.370	0.370	0.360	0.368	0.368	233,978
2026-08-06	0.378	0.378	0.378	0.378	0.378	3
2026-08-05	0.370	0.378	0.370	0.378	0.378	6,433
2026-08-04	0.378	0.378	0.378	0.378	0.378	13,227
2026-08-03	0.370	0.378	0.370	0.378	0.378	8,212
2026-07-31	0.358	0.368	0.358	0.368	0.368	32,748
2026-07-30	0.358	0.358	0.358	0.358	0.358	640
2026-07-29	0.358	0.358	0.358	0.358	0.358	10,000
2026-07-28	0.368	0.368	0.368	0.368	0.368	4,252
2026-07-27	0.348	0.350	0.348	0.350	0.350	30,000
2026-07-24	0.360	0.360	0.350	0.360	0.360	110,000
2026-07-23	0.360	0.360	0.346	0.360	0.360	10,010
2026-07-22	0.360	0.360	0.360	0.360	0.360	277
2026-07-21	0.342	0.360	0.342	0.360	0.360	1,016

Page 1 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.