Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.780 | 2.880 | 2.780 | 2.880 | 2.880 | 246 |
| 2024-09-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 101 |
| 2024-09-03 | 2.780 | 2.780 | 2.760 | 2.760 | 2.760 | 11 |
| 2024-09-02 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 2 |
| 2024-08-30 | 2.900 | 2.900 | 2.780 | 2.900 | 2.900 | 1,242 |
| 2024-08-29 | 2.940 | 2.940 | 2.840 | 2.900 | 2.900 | 797 |
| 2024-08-28 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 337 |
| 2024-08-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2024-08-26 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 1,080 |
| 2024-08-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 433 |
| 2024-08-21 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 20 |
| 2024-08-20 | 2.920 | 2.980 | 2.900 | 2.980 | 2.980 | 105 |
| 2024-08-19 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 3 |
| 2024-08-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2024-08-15 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 103 |
| 2024-08-14 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 3 |
| 2024-08-13 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 550 |
| 2024-08-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20 |
| 2024-08-09 | 2.920 | 3.100 | 2.900 | 3.020 | 3.020 | 262 |
| 2024-08-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 95 |
| 2024-08-07 | 3.080 | 3.080 | 2.940 | 2.940 | 2.940 | 318 |
| 2024-08-06 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 131 |
| 2024-08-05 | 2.960 | 3.120 | 2.960 | 3.120 | 3.120 | 214 |
| 2024-08-02 | 2.940 | 3.080 | 2.940 | 3.000 | 3.000 | 279 |
| 2024-08-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3 |
| 2024-07-31 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 64 |
| 2024-07-30 | 3.200 | 3.200 | 2.920 | 3.060 | 3.060 | 268 |
| 2024-07-29 | 3.200 | 3.200 | 2.920 | 3.180 | 3.180 | 3,163 |
| 2024-07-26 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 175 |
| 2024-07-25 | 3.000 | 3.060 | 2.980 | 2.980 | 2.980 | 315 |
| 2024-07-24 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 75 |
| 2024-07-23 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 408 |
| 2024-07-22 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 1,102 |
| 2024-07-19 | 3.140 | 3.140 | 2.940 | 3.140 | 3.140 | 309 |
| 2024-07-18 | 3.140 | 3.160 | 3.000 | 3.160 | 3.160 | 590 |
| 2024-07-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 188 |
| 2024-07-16 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 349 |
| 2024-07-15 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 127 |
| 2024-07-12 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 111 |
| 2024-07-11 | 3.000 | 3.180 | 3.000 | 3.000 | 3.000 | 212 |
| 2024-07-10 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 111 |
| 2024-07-09 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 112 |
| 2024-07-08 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 526 |
| 2024-07-05 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 307 |
| 2024-07-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9 |
| 2024-07-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2024-07-02 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 108 |
| 2024-07-01 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 5,100 |
| 2024-06-28 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 66 |
| 2024-06-27 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 183 |
| 2024-06-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-06-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1 |
| 2024-06-24 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 3,528 |
| 2024-06-21 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 110 |
| 2024-06-20 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 26 |
| 2024-06-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-06-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 56 |
| 2024-06-17 | 3.400 | 3.440 | 3.240 | 3.240 | 3.240 | 1,308 |
| 2024-06-14 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 791 |
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.