Skip to main content
Crown Energy AB (publ) (NGM:CRWN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.390
-0.010 (-2.50%)
At close: Mar 6, 2026

Crown Energy AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.390.390.390.390.39-2.50%139,075
Mar 5, 20260.400.400.400.400.40-9.09%249,047
Mar 4, 20260.440.440.440.440.444.76%344,952
Mar 3, 20260.420.420.420.420.42-5.83%420,875
Mar 2, 20260.450.450.450.450.4520.54%1,945,223
Feb 27, 20260.370.370.370.370.37-15.53%195,416
Feb 26, 20260.440.440.440.440.44-9.88%263,438
Feb 25, 20260.490.490.490.490.49-12,400
Feb 24, 20260.490.490.490.490.49-13,441
Feb 23, 20260.490.490.490.490.492.97%2,159
Feb 20, 20260.470.470.470.470.47-7,819
Feb 19, 20260.470.470.470.470.476.79%41,918
Feb 18, 20260.440.440.440.440.440.45%103,192
Feb 17, 20260.440.440.440.440.44-3.93%33,007
Feb 16, 20260.460.460.460.460.460.88%24,527
Feb 13, 20260.450.450.450.450.45-4.62%46,120
Feb 12, 20260.480.480.480.480.48-3.64%13,503
Feb 11, 20260.490.490.490.490.496.93%33,647
Feb 10, 20260.460.460.460.460.46-0.43%78,949
Feb 9, 20260.460.460.460.460.46-0.85%41,200
Feb 6, 20260.470.470.470.470.47-4.49%101,081
Feb 5, 20260.490.490.490.490.491.24%88,969
Feb 4, 20260.480.480.480.480.4815.24%30,950
Feb 3, 20260.420.420.420.420.42-0.47%40,615
Feb 2, 20260.420.420.420.420.42-12.08%125,162
Jan 30, 20260.480.480.480.480.482.56%76,082
Jan 29, 20260.470.470.470.470.47-5.65%129,334
Jan 28, 20260.500.500.500.500.50-0.40%191,398
Jan 27, 20260.500.500.500.500.5031.75%353,761
Jan 26, 20260.380.380.380.380.38-3.08%16,008
Jan 23, 20260.390.390.390.390.39-2.50%59,034
Jan 22, 20260.400.400.400.400.406.38%82,941
Jan 21, 20260.380.380.380.380.388.67%149,929
Jan 20, 20260.350.350.350.350.354.85%17,087
Jan 19, 20260.330.330.330.330.334.43%165,396
Jan 16, 20260.320.320.320.320.3218.80%252,759
Jan 15, 20260.270.270.270.270.27-2.21%177,056
Jan 14, 20260.270.270.270.270.271.49%91,944
Jan 13, 20260.270.270.270.270.27-2.19%266,982
Jan 12, 20260.270.270.270.270.277.03%131,500
Jan 9, 20260.260.260.260.260.262.40%55,056
Jan 8, 20260.250.250.250.250.25-3.10%91,293
Jan 7, 20260.260.260.260.260.263.20%50,409
Jan 5, 20260.250.250.250.250.25-77,800
Jan 2, 20260.250.250.250.250.25-3.85%36,057
Dec 30, 20250.260.260.260.260.26-74,049
Dec 29, 20250.260.260.260.260.26-122,959
Dec 23, 20250.260.260.260.260.267.44%173,050
Dec 22, 20250.240.240.240.240.24-1.63%30,441
Dec 19, 20250.250.250.250.250.25-1.60%28,600
Dec 18, 20250.250.250.250.250.251.63%96,810
Dec 17, 20250.250.250.250.250.2511.82%212,555
Dec 16, 20250.220.220.220.220.22-10.57%120,000
Dec 15, 20250.250.250.250.250.252.50%302,798
Dec 12, 20250.240.240.240.240.24-16,457
Dec 11, 20250.240.240.240.240.24-2.44%32,000
Dec 10, 20250.250.250.250.250.254.24%30,000
Dec 9, 20250.240.240.240.240.24-4.84%24,543
Dec 5, 20250.250.250.250.250.250.81%81,333
Dec 4, 20250.250.250.250.250.252.50%3,430
Dec 3, 20250.240.240.240.240.24-5.51%33,106
Dec 2, 20250.250.250.250.250.2512.39%31,085
Dec 1, 20250.230.230.230.230.23-0.88%300
Nov 27, 20250.230.230.230.230.23-0.87%100
Nov 26, 20250.230.230.230.230.23-0.86%46,111
Nov 25, 20250.230.230.230.230.232.65%33,025
Nov 24, 20250.230.230.230.230.23-14.39%266,418
Nov 21, 20250.260.260.260.260.2612.82%507,552
Nov 20, 20250.230.230.230.230.23-10.00%109,585
Nov 19, 20250.260.260.260.260.2623.81%196,065
Nov 18, 20250.210.210.210.210.21-16.67%146,790
Nov 17, 20250.250.250.250.250.251.61%131,793
Nov 14, 20250.250.250.250.250.25-3.13%45,332
Nov 13, 20250.260.260.260.260.26-2.29%195,910
Nov 12, 20250.260.260.260.260.26-5.76%284,828
Nov 11, 20250.280.280.280.280.28-0.71%85,716
Nov 10, 20250.280.280.280.280.28-6.67%339,516
Nov 7, 20250.300.300.300.300.3013.64%752,861
Nov 6, 20250.260.260.260.260.263.13%10,000
Nov 5, 20250.260.260.260.260.26-1.54%5,069
Nov 3, 20250.260.260.260.260.26-531
Oct 30, 20250.260.260.260.260.26-1,375
Oct 29, 20250.260.260.260.260.26-3,005
Oct 27, 20250.260.260.260.260.262.36%1,065
Oct 23, 20250.250.250.250.250.25-0.78%32,812
Oct 22, 20250.260.260.260.260.261.59%29,574
Oct 21, 20250.250.250.250.250.25-3.82%262
Oct 17, 20250.260.260.260.260.262.34%31,074
Oct 15, 20250.260.260.260.260.26-2.29%2,926
Oct 10, 20250.260.260.260.260.26-30,422
Oct 9, 20250.260.260.260.260.263.15%5,000
Oct 8, 20250.250.250.250.250.25-3.05%216,156
Oct 7, 20250.260.260.260.260.26-3.68%24,655
Oct 6, 20250.270.270.270.270.27-0.73%1,032
Oct 3, 20250.270.270.270.270.27-2.14%33,004
Oct 2, 20250.280.280.280.280.28-282
Oct 1, 20250.280.280.280.280.28-10,400
Sep 30, 20250.280.280.280.280.280.72%19,000
Sep 26, 20250.280.280.280.280.28-300
Sep 24, 20250.280.280.280.280.28-4.14%27,100