Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 1,078 |
| 2024-06-12 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 1,039 |
| 2024-06-11 | 3.800 | 3.800 | 3.620 | 3.740 | 3.740 | 1,107 |
| 2024-06-10 | 3.800 | 3.900 | 3.740 | 3.800 | 3.800 | 2,228 |
| 2024-06-07 | 3.840 | 3.880 | 3.800 | 3.800 | 3.800 | 180 |
| 2024-06-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 179 |
| 2024-06-05 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 1,295 |
| 2024-06-04 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 155 |
| 2024-06-03 | 3.820 | 3.840 | 3.740 | 3.840 | 3.840 | 887 |
| 2024-05-31 | 3.860 | 3.900 | 3.800 | 3.800 | 3.800 | 244 |
| 2024-05-30 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 1,865 |
| 2024-05-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 53 |
| 2024-05-28 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 83 |
| 2024-05-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 213 |
| 2024-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 220 |
| 2024-05-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2024-05-22 | 3.940 | 3.940 | 3.720 | 3.800 | 3.800 | 751 |
| 2024-05-21 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 1,280 |
| 2024-05-20 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 53 |
| 2024-05-17 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 271 |
| 2024-05-16 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 309 |
| 2024-05-15 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 519 |
| 2024-05-14 | 3.800 | 3.880 | 3.700 | 3.880 | 3.880 | 240 |
| 2024-05-13 | 3.880 | 3.880 | 3.700 | 3.880 | 3.880 | 587 |
| 2024-05-10 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 220 |
| 2024-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-05-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-05-07 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 666 |
| 2024-05-06 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 131 |
| 2024-05-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 16 |
| 2024-05-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 25 |
| 2024-04-30 | 3.960 | 3.960 | 3.740 | 3.740 | 3.740 | 21 |
| 2024-04-29 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 127 |
| 2024-04-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-04-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-04-24 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 508 |
| 2024-04-23 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 31 |
| 2024-04-22 | 3.760 | 3.960 | 3.760 | 3.920 | 3.920 | 176 |
| 2024-04-19 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 281 |
| 2024-04-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 9 |
| 2024-04-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-04-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-04-15 | 3.960 | 3.980 | 3.800 | 3.980 | 3.980 | 53 |
| 2024-04-12 | 3.980 | 3.980 | 3.620 | 3.960 | 3.960 | 152 |
| 2024-04-11 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 575 |
| 2024-04-10 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 620 |
| 2024-04-09 | 3.700 | 4.000 | 3.700 | 3.700 | 3.700 | 3,594 |
| 2024-04-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 545 |
| 2024-04-05 | 3.860 | 3.880 | 3.800 | 3.860 | 3.860 | 365 |
| 2024-04-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2 |
| 2024-04-03 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 290 |
| 2024-04-02 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 138 |
| 2024-03-28 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 171 |
| 2024-03-27 | 3.830 | 3.940 | 3.830 | 3.940 | 3.940 | 81 |
| 2024-03-26 | 3.830 | 3.950 | 3.820 | 3.820 | 3.820 | 28 |
| 2024-03-25 | 3.820 | 3.950 | 3.820 | 3.820 | 3.820 | 155 |
| 2024-03-22 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 142 |
| 2024-03-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 17 |
| 2024-03-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 101 |
| 2024-03-19 | 3.850 | 3.950 | 3.820 | 3.950 | 3.950 | 960 |
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.