Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	11.43%	149,147
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-12.50%	65,000
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	149,457
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	64,031
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	4.55%	296,055
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-6.10%	88,081
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-5.75%	352,006
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	100,503
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-9.74%	46,324
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	139,075
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	249,047
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	344,952
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	-5.83%	420,875
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	20.54%	1,945,223
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	-15.53%	195,416
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-9.88%	263,438
Feb 25, 2026	0.49	0.49	0.49	0.49	0.49	-	12,400
Feb 24, 2026	0.49	0.49	0.49	0.49	0.49	-	13,441
Feb 23, 2026	0.49	0.49	0.49	0.49	0.49	2.97%	2,159
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	-	7,819
Feb 19, 2026	0.47	0.47	0.47	0.47	0.47	6.79%	41,918
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	103,192
Feb 17, 2026	0.44	0.44	0.44	0.44	0.44	-3.93%	33,007
Feb 16, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	24,527
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-4.62%	46,120
Feb 12, 2026	0.48	0.48	0.48	0.48	0.48	-3.64%	13,503
Feb 11, 2026	0.49	0.49	0.49	0.49	0.49	6.93%	33,647
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	78,949
Feb 9, 2026	0.46	0.46	0.46	0.46	0.46	-0.85%	41,200
Feb 6, 2026	0.47	0.47	0.47	0.47	0.47	-4.49%	101,081
Feb 5, 2026	0.49	0.49	0.49	0.49	0.49	1.24%	88,969
Feb 4, 2026	0.48	0.48	0.48	0.48	0.48	15.24%	30,950
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	40,615
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-12.08%	125,162
Jan 30, 2026	0.48	0.48	0.48	0.48	0.48	2.56%	76,082
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-5.65%	129,334
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	191,398
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	31.75%	353,761
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-3.08%	16,008
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	59,034
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	6.38%	82,941
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	8.67%	149,929
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	4.85%	17,087
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	4.43%	165,396
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	18.80%	252,759
Jan 15, 2026	0.27	0.27	0.27	0.27	0.27	-2.21%	177,056
Jan 14, 2026	0.27	0.27	0.27	0.27	0.27	1.49%	91,944
Jan 13, 2026	0.27	0.27	0.27	0.27	0.27	-2.19%	266,982
Jan 12, 2026	0.27	0.27	0.27	0.27	0.27	7.03%	131,500
Jan 9, 2026	0.26	0.26	0.26	0.26	0.26	2.40%	55,056