Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 4.100 | 4.140 | 4.050 | 4.100 | 4.100 | 1,185 |
| 2023-12-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1 |
| 2023-12-18 | 4.140 | 4.140 | 4.120 | 4.130 | 4.130 | 340 |
| 2023-12-15 | 4.140 | 4.140 | 4.000 | 4.010 | 4.010 | 1,110 |
| 2023-12-14 | 4.160 | 4.160 | 4.000 | 4.150 | 4.150 | 3,674 |
| 2023-12-13 | 4.080 | 4.170 | 4.080 | 4.170 | 4.170 | 1,501 |
| 2023-12-12 | 4.180 | 4.180 | 4.070 | 4.070 | 4.070 | 1,000 |
| 2023-12-11 | 4.180 | 4.180 | 4.040 | 4.180 | 4.180 | 2,339 |
| 2023-12-08 | 4.100 | 4.170 | 4.100 | 4.100 | 4.100 | 260 |
| 2023-12-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 30 |
| 2023-12-06 | 4.170 | 4.180 | 4.100 | 4.100 | 4.100 | 1,308 |
| 2023-12-05 | 4.110 | 4.180 | 4.110 | 4.180 | 4.180 | 245 |
| 2023-12-04 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 1,196 |
| 2023-12-01 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 246 |
| 2023-11-30 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 282 |
| 2023-11-29 | 4.110 | 4.180 | 4.110 | 4.180 | 4.180 | 1,101 |
| 2023-11-28 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 600 |
| 2023-11-27 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 267 |
| 2023-11-24 | 4.120 | 4.220 | 4.120 | 4.130 | 4.130 | 1,700 |
| 2023-11-23 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 826 |
| 2023-11-22 | 4.250 | 4.250 | 4.120 | 4.230 | 4.230 | 250 |
| 2023-11-21 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 5,008 |
| 2023-11-20 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 289 |
| 2023-11-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 325 |
| 2023-11-16 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1 |
| 2023-11-15 | 4.110 | 4.200 | 4.100 | 4.100 | 4.100 | 324 |
| 2023-11-14 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 6 |
| 2023-11-13 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 56 |
| 2023-11-10 | 4.170 | 4.170 | 4.160 | 4.160 | 4.160 | 14 |
| 2023-11-09 | 4.170 | 4.180 | 4.020 | 4.180 | 4.180 | 145 |
| 2023-11-08 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1 |
| 2023-11-07 | 4.020 | 4.180 | 4.020 | 4.180 | 4.180 | 41 |
| 2023-11-06 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 248 |
| 2023-11-03 | 4.020 | 4.180 | 4.020 | 4.060 | 4.060 | 250 |
| 2023-11-02 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 700 |
| 2023-11-01 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 14 |
| 2023-10-31 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 135 |
| 2023-10-30 | 4.200 | 4.200 | 4.170 | 4.170 | 4.170 | 370 |
| 2023-10-27 | 4.110 | 4.110 | 4.000 | 4.000 | 4.000 | 111 |
| 2023-10-26 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 116 |
| 2023-10-25 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 5 |
| 2023-10-24 | 4.190 | 4.190 | 4.180 | 4.180 | 4.180 | 22 |
| 2023-10-23 | 4.200 | 4.200 | 4.000 | 4.190 | 4.190 | 1,100 |
| 2023-10-20 | 4.260 | 4.260 | 4.100 | 4.200 | 4.200 | 938 |
| 2023-10-19 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 408 |
| 2023-10-18 | 4.300 | 4.300 | 4.200 | 4.250 | 4.250 | 112 |
| 2023-10-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 93 |
| 2023-10-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 50 |
| 2023-10-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 46 |
| 2023-10-12 | 4.220 | 4.250 | 4.200 | 4.250 | 4.250 | 28 |
| 2023-10-11 | 4.240 | 4.240 | 4.150 | 4.230 | 4.230 | 1,106 |
| 2023-10-10 | 4.250 | 4.250 | 4.110 | 4.250 | 4.250 | 930 |
| 2023-10-09 | 4.290 | 4.300 | 4.290 | 4.290 | 4.290 | 266 |
| 2023-10-06 | 4.300 | 4.300 | 4.260 | 4.290 | 4.290 | 265 |
| 2023-10-05 | 4.330 | 4.490 | 4.300 | 4.490 | 4.490 | 588 |
| 2023-10-04 | 4.320 | 4.570 | 4.320 | 4.320 | 4.320 | 747 |
| 2023-10-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2 |
| 2023-10-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 45 |
| 2023-09-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 30 |
| 2023-09-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 184 |
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.