Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.020 | 4.060 | 4.020 | 4.020 | 4.020 | 2,061 |
| 2026-10-16 | 4.030 | 4.070 | 4.020 | 4.020 | 4.020 | 3,602 |
| 2026-10-15 | 4.020 | 4.070 | 4.020 | 4.030 | 4.030 | 1,872 |
| 2026-10-14 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 6,857 |
| 2026-10-13 | 4.030 | 4.040 | 4.020 | 4.020 | 4.020 | 3,793 |
| 2026-10-12 | 4.000 | 4.200 | 4.000 | 4.020 | 4.020 | 31,597 |
| 2026-10-09 | 3.470 | 3.500 | 3.460 | 3.470 | 3.470 | 112,898 |
| 2026-10-08 | 3.470 | 3.470 | 3.460 | 3.460 | 3.460 | 147 |
| 2026-10-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 159 |
| 2026-10-06 | 3.460 | 3.480 | 3.460 | 3.460 | 3.460 | 339 |
| 2026-10-05 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 71 |
| 2026-10-02 | 3.470 | 3.470 | 3.440 | 3.440 | 3.440 | 34 |
| 2026-10-01 | 3.370 | 3.480 | 3.340 | 3.480 | 3.480 | 1,341 |
| 2026-09-30 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 925 |
| 2026-09-29 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 263 |
| 2026-09-28 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 20 |
| 2026-09-25 | 3.270 | 3.280 | 3.200 | 3.240 | 3.240 | 609 |
| 2026-09-24 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 1,909 |
| 2026-09-23 | 3.410 | 3.440 | 3.240 | 3.260 | 3.260 | 1,136 |
| 2026-09-22 | 3.280 | 3.560 | 3.220 | 3.400 | 3.400 | 4,475 |
| 2026-09-21 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 448 |
| 2026-09-18 | 3.410 | 3.410 | 3.220 | 3.220 | 3.220 | 1,138 |
| 2026-09-17 | 3.480 | 3.520 | 3.400 | 3.400 | 3.400 | 392 |
| 2026-09-16 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 13 |
| 2026-09-15 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 107 |
| 2026-09-14 | 3.390 | 3.520 | 3.380 | 3.520 | 3.520 | 481 |
| 2026-09-11 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 16 |
| 2026-09-10 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 1,387 |
| 2026-09-09 | 3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 145 |
| 2026-09-08 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 243 |
| 2026-09-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 55 |
| 2026-09-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1 |
| 2026-09-03 | 3.480 | 3.520 | 3.460 | 3.520 | 3.520 | 223 |
| 2026-09-02 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 7 |
| 2026-09-01 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 51 |
| 2026-08-31 | 3.380 | 3.540 | 3.360 | 3.540 | 3.540 | 1,534 |
| 2026-08-28 | 3.490 | 3.520 | 3.490 | 3.520 | 3.520 | 15 |
| 2026-08-27 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 280 |
| 2026-08-26 | 3.540 | 3.570 | 3.420 | 3.420 | 3.420 | 429 |
| 2026-08-25 | 3.650 | 3.650 | 3.450 | 3.450 | 3.450 | 1,001 |
| 2026-08-24 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 340 |
| 2026-08-21 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 243 |
| 2026-08-20 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1 |
| 2026-08-19 | 3.590 | 3.620 | 3.580 | 3.580 | 3.580 | 12 |
| 2026-08-18 | 3.590 | 3.700 | 3.580 | 3.580 | 3.580 | 1,508 |
| 2026-08-17 | 3.540 | 3.600 | 3.500 | 3.600 | 3.600 | 858 |
| 2026-08-14 | 3.340 | 3.480 | 3.340 | 3.480 | 3.480 | 1,511 |
| 2026-08-13 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 23 |
| 2026-08-12 | 3.370 | 3.370 | 3.240 | 3.240 | 3.240 | 1,601 |
| 2026-08-11 | 3.380 | 3.380 | 3.360 | 3.380 | 3.380 | 197 |
| 2026-08-10 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 4 |
| 2026-08-07 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 521 |
| 2026-08-06 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 33 |
| 2026-08-05 | 3.330 | 3.560 | 3.330 | 3.560 | 3.560 | 951 |
| 2026-08-04 | 3.300 | 3.340 | 3.280 | 3.340 | 3.340 | 144 |
| 2026-08-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 58 |
| 2026-07-31 | 3.310 | 3.440 | 3.310 | 3.310 | 3.310 | 279 |
| 2026-07-30 | 3.250 | 3.320 | 3.250 | 3.320 | 3.320 | 147 |
| 2026-07-29 | 3.370 | 3.370 | 3.240 | 3.240 | 3.240 | 244 |
| 2026-07-28 | 3.380 | 3.420 | 3.320 | 3.360 | 3.360 | 347 |
Page 1 of 19 · 1,092 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.