Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 81 |
| 2023-09-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 11 |
| 2023-09-25 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,271 |
| 2023-09-22 | 4.690 | 4.690 | 4.550 | 4.550 | 4.550 | 213 |
| 2023-09-21 | 4.610 | 4.680 | 4.600 | 4.600 | 4.600 | 113 |
| 2023-09-20 | 4.700 | 4.740 | 4.600 | 4.600 | 4.600 | 71 |
| 2023-09-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4 |
| 2023-09-18 | 4.550 | 4.770 | 4.550 | 4.770 | 4.770 | 480 |
| 2023-09-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1 |
| 2023-09-14 | 4.540 | 4.700 | 4.540 | 4.700 | 4.700 | 151 |
| 2023-09-13 | 4.750 | 4.750 | 4.530 | 4.530 | 4.530 | 521 |
| 2023-09-12 | 4.700 | 4.800 | 4.700 | 4.750 | 4.750 | 350 |
| 2023-09-11 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 743 |
| 2023-09-08 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 96 |
| 2023-09-07 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 2 |
| 2023-09-06 | 4.800 | 4.800 | 4.630 | 4.650 | 4.650 | 347 |
| 2023-09-05 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2023-09-04 | 4.980 | 4.980 | 4.810 | 4.810 | 4.810 | 570 |
| 2023-09-01 | 4.990 | 5.000 | 4.980 | 4.980 | 4.980 | 582 |
| 2023-08-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 40 |
| 2023-08-30 | 5.000 | 5.000 | 4.970 | 4.970 | 4.970 | 136 |
| 2023-08-29 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 16 |
| 2023-08-28 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 31 |
| 2023-08-25 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2023-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 101 |
| 2023-08-23 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 206 |
| 2023-08-22 | 4.950 | 5.000 | 4.950 | 4.950 | 4.950 | 244 |
| 2023-08-21 | 5.000 | 5.000 | 4.800 | 4.990 | 4.990 | 1,445 |
| 2023-08-18 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 266 |
| 2023-08-17 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 358 |
| 2023-08-16 | 5.180 | 5.180 | 4.950 | 4.950 | 4.950 | 267 |
| 2023-08-15 | 5.180 | 5.200 | 4.840 | 5.200 | 5.200 | 1,034 |
| 2023-08-14 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 571 |
| 2023-08-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2023-08-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 35 |
| 2023-08-09 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 260 |
| 2023-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 232 |
| 2023-08-07 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1 |
| 2023-08-04 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 61 |
| 2023-08-03 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 1,016 |
| 2023-08-02 | 5.260 | 5.280 | 5.200 | 5.200 | 5.200 | 294 |
| 2023-08-01 | 5.260 | 5.280 | 5.260 | 5.280 | 5.280 | 53 |
| 2023-07-31 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 230 |
| 2023-07-28 | 5.320 | 5.320 | 5.120 | 5.140 | 5.140 | 1,483 |
| 2023-07-27 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 373 |
| 2023-07-26 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 121 |
| 2023-07-25 | 5.260 | 5.380 | 5.260 | 5.380 | 5.380 | 244 |
| 2023-07-24 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 569 |
| 2023-07-21 | 5.320 | 5.400 | 5.320 | 5.380 | 5.380 | 196 |
| 2023-07-20 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 731 |
| 2023-07-19 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 145 |
| 2023-07-18 | 5.540 | 5.540 | 5.400 | 5.500 | 5.500 | 146 |
| 2023-07-17 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 80 |
| 2023-07-14 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 870 |
| 2023-07-13 | 5.480 | 5.480 | 5.400 | 5.420 | 5.420 | 211 |
| 2023-07-12 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 228 |
| 2023-07-11 | 5.680 | 5.680 | 5.300 | 5.500 | 5.500 | 1,944 |
| 2023-07-10 | 5.660 | 5.700 | 5.600 | 5.700 | 5.700 | 533 |
| 2023-07-07 | 5.940 | 5.940 | 5.660 | 5.660 | 5.660 | 448 |
| 2023-07-06 | 5.960 | 5.960 | 5.900 | 5.960 | 5.960 | 134 |
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.