Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-	12,328
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	2.84%	32,555
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-3.42%	23,456
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.31%	195,197
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.21%	7,291
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-2.50%	52,402
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	66,430
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	1.30%	72,108
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	56,562
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	8.51%	239,785
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-18.02%	14,116
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	6.17%	30,031
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	5.88%	139,707
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.92%	30,441
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	2.63%	94,453
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-	66,200
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-7.32%	30,000
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	6.49%	95,200
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-3.14%	180,654
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	2.58%	32,500
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	40,923
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	18,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	3.77%	28,400
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	5.30%	15,677
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-7.36%	12,899
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	4.49%	40,589
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
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-3.10%	91,293
Jan 7, 2026	0.26	0.26	0.26	0.26	0.26	3.20%	50,409
Jan 5, 2026	0.25	0.25	0.25	0.25	0.25	-	77,800
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	36,057
Dec 30, 2025	0.26	0.26	0.26	0.26	0.26	-	74,049
Dec 29, 2025	0.26	0.26	0.26	0.26	0.26	-	122,959
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	7.44%	173,050
Dec 22, 2025	0.24	0.24	0.24	0.24	0.24	-1.63%	30,441
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	-1.60%	28,600
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	1.63%	96,810
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	11.82%	212,555
Dec 16, 2025	0.22	0.22	0.22	0.22	0.22	-10.57%	120,000
Dec 15, 2025	0.25	0.25	0.25	0.25	0.25	2.50%	302,798
Dec 12, 2025	0.24	0.24	0.24	0.24	0.24	-	16,457
Dec 11, 2025	0.24	0.24	0.24	0.24	0.24	-2.44%	32,000
Dec 10, 2025	0.25	0.25	0.25	0.25	0.25	4.24%	30,000
Dec 9, 2025	0.24	0.24	0.24	0.24	0.24	-4.84%	24,543
Dec 5, 2025	0.25	0.25	0.25	0.25	0.25	0.81%	81,333
Dec 4, 2025	0.25	0.25	0.25	0.25	0.25	2.50%	3,430
Dec 3, 2025	0.24	0.24	0.24	0.24	0.24	-5.51%	33,106
Dec 2, 2025	0.25	0.25	0.25	0.25	0.25	12.39%	31,085
Dec 1, 2025	0.23	0.23	0.23	0.23	0.23	-0.88%	300
Nov 27, 2025	0.23	0.23	0.23	0.23	0.23	-0.87%	100
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	-0.86%	46,111