Skip to main content
Crown Energy AB (publ) (NGM:CRWN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.248
+0.002 (0.81%)
At close: Dec 5, 2025

Crown Energy AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20250.290.290.290.290.297.41%25,077
Sep 22, 20250.270.270.270.270.27-7.53%85,200
Sep 19, 20250.290.290.290.290.295.80%95,500
Sep 18, 20250.280.280.280.280.28-2.82%10,000
Sep 17, 20250.280.280.280.280.280.71%62,977
Sep 16, 20250.280.280.280.280.280.71%5,000
Sep 15, 20250.280.280.280.280.280.72%173,002
Sep 12, 20250.280.280.280.280.28-4.14%41,005
Sep 11, 20250.290.290.290.290.29-12.12%305,095
Sep 10, 20250.330.330.330.330.337.14%94,036
Sep 9, 20250.310.310.310.310.31-85,001
Sep 8, 20250.310.310.310.310.313.36%62,000
Sep 5, 20250.300.300.300.300.30-0.67%48,800
Sep 4, 20250.300.300.300.300.30-8.54%131,000
Sep 3, 20250.330.330.330.330.33-3.53%91,642
Sep 2, 20250.340.340.340.340.347.59%140,969
Sep 1, 20250.320.320.320.320.323.27%222,291
Aug 29, 20250.310.310.310.310.31-15.00%95,693
Aug 28, 20250.360.360.360.360.362.27%118,076
Aug 27, 20250.350.350.350.350.351.15%45,000
Aug 26, 20250.350.350.350.350.35-5.43%227,666
Aug 25, 20250.370.370.370.370.37-2.65%75,020
Aug 22, 20250.380.380.380.380.388.62%24,034
Aug 21, 20250.350.350.350.350.356.10%116,500
Aug 20, 20250.330.330.330.330.33-3.53%25,044
Aug 19, 20250.340.340.340.340.34-2.86%109,155
Aug 18, 20250.350.350.350.350.356.06%141,636
Aug 15, 20250.330.330.330.330.33-9.34%67,774
Aug 14, 20250.360.360.360.360.36-4.21%71,935
Aug 13, 20250.380.380.380.380.3826.67%109,000
Aug 12, 20250.300.300.300.300.305.63%207,309
Aug 11, 20250.280.280.280.280.2813.60%518,208
Aug 8, 20250.250.250.250.250.257.76%306,539
Aug 7, 20250.230.230.230.230.23-5.69%524,158
Aug 6, 20250.250.250.250.250.25-13.38%371,784
Aug 5, 20250.280.280.280.280.2820.34%201,193
Aug 4, 20250.240.240.240.240.24-270,947
Aug 1, 20250.240.240.240.240.24-1.67%72,404
Jul 31, 20250.240.240.240.240.241.69%154,239
Jul 30, 20250.240.240.240.240.24-1.67%184,668
Jul 29, 20250.240.240.240.240.244.35%75,300
Jul 28, 20250.230.230.230.230.23-8.00%219,190
Jul 25, 20250.250.250.250.250.25-7.41%35,500
Jul 24, 20250.270.270.270.270.273.85%116,100
Jul 23, 20250.260.260.260.260.26-7.14%413,062
Jul 22, 20250.280.280.280.280.28-16.17%459,367
Jul 21, 20250.330.330.330.330.33-231,707
Jul 18, 20250.330.330.330.330.33-22.33%381,951
Jul 17, 20250.430.430.430.430.432.38%108,523
Jul 16, 20250.420.420.420.420.42-1.87%50,023
Jul 15, 20250.430.430.430.430.43-0.47%71,674
Jul 14, 20250.430.430.430.430.43-93
Jul 11, 20250.430.430.430.430.430.47%26,500
Jul 10, 20250.430.430.430.430.43-0.47%54,000
Jul 9, 20250.430.430.430.430.4310.26%329,788
Jul 8, 20250.390.390.390.390.39-19.75%61,000
Jul 7, 20250.490.490.490.490.49-1.22%407,703
Jul 4, 20250.490.490.490.490.494.24%42,452