Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-	41,489
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	1.08%	111,503
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	-	30,100
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	1.09%	92,389
Aug 10, 2026	0.37	0.37	0.37	0.37	0.37	-2.65%	233,978
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-	3
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-	6,433
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-	13,227
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	2.72%	8,212
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	2.79%	32,748
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	-	640
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-2.72%	10,000
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	5.14%	4,252
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	30,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-	110,000
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	-	10,010
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	277
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	1,016
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	2.29%	4,626
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	25,000
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	244,401
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	108,439
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	41,829
Jul 13, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	15,000
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	6,263
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-	728
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	2.21%	58,333
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.63%	24,793
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	250
Jul 3, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	34,935
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	5,066
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	-6.86%	148,539
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	5.15%	26,328
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	-	6
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	1.57%	19,008
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	30,727
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-6.83%	91,163
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	175
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	58,735
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	8,250
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	16,002
Jun 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	22,183
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	-	1,619
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	2.55%	29
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.51%	7,033
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	19,152
Jun 8, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	5,992
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	2.04%	5,154
Jun 4, 2026	0.39	0.39	0.39	0.39	0.39	-3.92%	73,995
Jun 3, 2026	0.41	0.41	0.41	0.41	0.41	2.00%	48,500