Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 550 |
| 2024-03-15 | 3.840 | 3.970 | 3.840 | 3.970 | 3.970 | 340 |
| 2024-03-14 | 3.970 | 3.970 | 3.820 | 3.820 | 3.820 | 1,159 |
| 2024-03-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 20 |
| 2024-03-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 103 |
| 2024-03-11 | 3.970 | 3.980 | 3.830 | 3.980 | 3.980 | 231 |
| 2024-03-08 | 3.840 | 3.970 | 3.840 | 3.970 | 3.970 | 97 |
| 2024-03-07 | 3.970 | 3.970 | 3.840 | 3.840 | 3.840 | 179 |
| 2024-03-06 | 3.850 | 3.970 | 3.850 | 3.970 | 3.970 | 168 |
| 2024-03-05 | 3.970 | 3.970 | 3.840 | 3.840 | 3.840 | 152 |
| 2024-03-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 177 |
| 2024-03-01 | 3.890 | 3.990 | 3.830 | 3.990 | 3.990 | 721 |
| 2024-02-29 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 90 |
| 2024-02-28 | 3.850 | 3.860 | 3.800 | 3.860 | 3.860 | 1,021 |
| 2024-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-02-26 | 3.810 | 3.970 | 3.810 | 3.960 | 3.960 | 827 |
| 2024-02-23 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 263 |
| 2024-02-22 | 3.850 | 3.920 | 3.820 | 3.820 | 3.820 | 391 |
| 2024-02-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2024-02-20 | 3.800 | 3.960 | 3.800 | 3.840 | 3.840 | 444 |
| 2024-02-19 | 3.800 | 3.960 | 3.800 | 3.800 | 3.800 | 400 |
| 2024-02-16 | 3.910 | 3.910 | 3.800 | 3.800 | 3.800 | 835 |
| 2024-02-15 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 4 |
| 2024-02-14 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 16 |
| 2024-02-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 405 |
| 2024-02-12 | 3.990 | 3.990 | 3.940 | 3.940 | 3.940 | 120 |
| 2024-02-09 | 3.910 | 4.010 | 3.700 | 4.010 | 4.010 | 1,919 |
| 2024-02-08 | 3.900 | 4.020 | 3.900 | 3.900 | 3.900 | 81 |
| 2024-02-07 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 77 |
| 2024-02-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-02-05 | 3.910 | 4.040 | 3.830 | 4.040 | 4.040 | 252 |
| 2024-02-02 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 26 |
| 2024-02-01 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 60 |
| 2024-01-31 | 4.040 | 4.040 | 3.900 | 4.040 | 4.040 | 63 |
| 2024-01-30 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 250 |
| 2024-01-29 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 50 |
| 2024-01-26 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 1,017 |
| 2024-01-25 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 151 |
| 2024-01-24 | 3.820 | 4.050 | 3.820 | 4.040 | 4.040 | 207 |
| 2024-01-23 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 621 |
| 2024-01-22 | 3.820 | 4.020 | 3.810 | 3.810 | 3.810 | 1,250 |
| 2024-01-19 | 3.820 | 3.830 | 3.820 | 3.820 | 3.820 | 1,405 |
| 2024-01-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1 |
| 2024-01-17 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 80 |
| 2024-01-16 | 3.910 | 3.910 | 3.830 | 3.830 | 3.830 | 11 |
| 2024-01-15 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 13 |
| 2024-01-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-01-11 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 454 |
| 2024-01-10 | 3.830 | 3.900 | 3.820 | 3.820 | 3.820 | 440 |
| 2024-01-09 | 3.830 | 4.000 | 3.830 | 3.830 | 3.830 | 31 |
| 2024-01-08 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 144 |
| 2024-01-05 | 3.820 | 4.100 | 3.820 | 3.830 | 3.830 | 358 |
| 2024-01-04 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 128 |
| 2024-01-03 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 341 |
| 2024-01-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 6 |
| 2023-12-29 | 4.070 | 4.070 | 3.900 | 3.900 | 3.900 | 2,550 |
| 2023-12-28 | 3.960 | 4.090 | 3.960 | 4.070 | 4.070 | 666 |
| 2023-12-27 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 102 |
| 2023-12-22 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 2,277 |
| 2023-12-21 | 4.110 | 4.110 | 4.050 | 4.050 | 4.050 | 211 |
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.