Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 82 |
| 2023-07-04 | 6.140 | 6.140 | 6.000 | 6.140 | 6.140 | 214 |
| 2023-07-03 | 6.200 | 6.200 | 6.180 | 6.200 | 6.200 | 41 |
| 2023-06-30 | 6.160 | 6.160 | 6.140 | 6.140 | 6.140 | 160 |
| 2023-06-29 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 38 |
| 2023-06-28 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 74 |
| 2023-06-27 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 6 |
| 2023-06-26 | 6.020 | 6.060 | 6.020 | 6.060 | 6.060 | 99 |
| 2023-06-23 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 9 |
| 2023-06-22 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 20 |
| 2023-06-21 | 5.820 | 6.080 | 5.820 | 6.080 | 6.080 | 184 |
| 2023-06-20 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 242 |
| 2023-06-19 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 539 |
| 2023-06-16 | 5.880 | 5.920 | 5.880 | 5.900 | 5.900 | 196 |
| 2023-06-15 | 5.820 | 5.920 | 5.820 | 5.900 | 5.900 | 431 |
| 2023-06-14 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 54 |
| 2023-06-13 | 5.880 | 5.900 | 5.800 | 5.900 | 5.900 | 154 |
| 2023-06-12 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 295 |
| 2023-06-09 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 89 |
| 2023-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 274 |
| 2023-06-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 3 |
| 2023-06-06 | 5.620 | 5.840 | 5.620 | 5.620 | 5.620 | 240 |
| 2023-06-05 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 329 |
| 2023-06-02 | 5.420 | 5.700 | 5.320 | 5.700 | 5.700 | 845 |
| 2023-06-01 | 5.420 | 5.600 | 5.420 | 5.420 | 5.420 | 86 |
| 2023-05-31 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 52 |
| 2023-05-30 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 239 |
| 2023-05-29 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 534 |
| 2023-05-26 | 5.060 | 5.600 | 5.060 | 5.600 | 5.600 | 1,712 |
| 2023-05-25 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 181 |
| 2023-05-24 | 5.080 | 5.380 | 5.060 | 5.060 | 5.060 | 735 |
| 2023-05-23 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 1,065 |
| 2023-05-22 | 5.220 | 5.340 | 5.100 | 5.240 | 5.240 | 3,738 |
| 2023-05-19 | 5.800 | 5.840 | 5.000 | 5.600 | 5.600 | 2,637 |
| 2023-05-18 | 6.060 | 6.060 | 5.800 | 5.800 | 5.800 | 1,123 |
| 2023-05-17 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 1,291 |
| 2023-05-16 | 6.080 | 6.100 | 6.060 | 6.100 | 6.100 | 141 |
| 2023-05-15 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 228 |
| 2023-05-12 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 19 |
| 2023-05-11 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 340 |
| 2023-05-10 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 346 |
| 2023-05-09 | 6.020 | 6.080 | 6.000 | 6.000 | 6.000 | 124 |
| 2023-05-08 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 195 |
| 2023-05-05 | 6.020 | 6.080 | 5.900 | 6.080 | 6.080 | 154 |
| 2023-05-04 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 273 |
| 2023-05-03 | 6.160 | 6.220 | 6.000 | 6.000 | 6.000 | 946 |
| 2023-05-02 | 6.220 | 6.220 | 6.140 | 6.140 | 6.140 | 521 |
| 2023-04-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 411 |
| 2023-04-27 | 6.320 | 6.320 | 6.200 | 6.200 | 6.200 | 1,113 |
| 2023-04-26 | 6.340 | 6.340 | 6.300 | 6.300 | 6.300 | 153 |
| 2023-04-25 | 6.440 | 6.440 | 6.300 | 6.340 | 6.340 | 1,529 |
| 2023-04-24 | 6.600 | 6.620 | 6.480 | 6.480 | 6.480 | 1,330 |
| 2023-04-21 | 6.800 | 6.800 | 6.620 | 6.620 | 6.620 | 452 |
| 2023-04-20 | 6.700 | 6.800 | 6.680 | 6.680 | 6.680 | 64 |
| 2023-04-19 | 6.800 | 6.800 | 6.680 | 6.680 | 6.680 | 1,127 |
| 2023-04-18 | 6.800 | 6.880 | 6.760 | 6.800 | 6.800 | 623 |
| 2023-04-17 | 6.800 | 6.840 | 6.800 | 6.840 | 6.840 | 343 |
| 2023-04-14 | 6.800 | 6.800 | 6.520 | 6.780 | 6.780 | 1,135 |
| 2023-04-13 | 6.800 | 6.820 | 6.600 | 6.660 | 6.660 | 3,411 |
| 2023-04-12 | 7.000 | 7.000 | 6.640 | 6.900 | 6.900 | 883 |
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.