Crown Energy AB (publ) (NGM:CRWN)
Sweden · Delayed Price · Currency is SEK 0.2740
-0.0060 (-2.14%)
At close: Oct 3, 2025
Crown Energy AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 1,032 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | 33,004 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 282 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,400 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 19,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 300 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.14% | 27,100 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 25,077 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.53% | 85,200 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.80% | 95,500 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | 10,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 62,977 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 5,000 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 173,002 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.14% | 41,005 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.12% | 305,095 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 7.14% | 94,036 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 85,001 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.36% | 62,000 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 48,800 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.54% | 131,000 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.53% | 91,642 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.59% | 140,969 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.27% | 222,291 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.00% | 95,693 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | 118,076 |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | 45,000 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.43% | 227,666 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.65% | 75,020 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.62% | 24,034 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.10% | 116,500 |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.53% | 25,044 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 109,155 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 141,636 |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.34% | 67,774 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.21% | 71,935 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 26.67% | 109,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.63% | 207,309 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 13.60% | 518,208 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.76% | 306,539 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.69% | 524,158 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.38% | 371,784 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.34% | 201,193 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 270,947 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 72,404 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 154,239 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 184,668 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 75,300 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 219,190 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 35,500 |