Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 7.000 | 7.000 | 6.640 | 6.900 | 6.900 | 883 |
| 2023-04-11 | 6.900 | 7.000 | 6.640 | 7.000 | 7.000 | 1,581 |
| 2023-04-06 | 6.640 | 6.880 | 6.580 | 6.880 | 6.880 | 722 |
| 2023-04-05 | 6.600 | 7.000 | 6.600 | 6.860 | 6.860 | 516 |
| 2023-04-04 | 7.000 | 7.540 | 6.600 | 6.640 | 6.640 | 3,013 |
| 2023-04-03 | 7.220 | 7.220 | 7.100 | 7.100 | 7.100 | 412 |
| 2023-03-31 | 7.350 | 7.350 | 7.200 | 7.200 | 7.200 | 235 |
| 2023-03-30 | 7.500 | 7.500 | 7.200 | 7.349 | 7.349 | 360 |
| 2023-03-29 | 7.301 | 7.549 | 7.300 | 7.499 | 7.499 | 137 |
| 2023-03-28 | 7.303 | 7.450 | 7.300 | 7.300 | 7.300 | 197 |
| 2023-03-27 | 7.303 | 7.303 | 7.302 | 7.302 | 7.302 | 179 |
| 2023-03-24 | 7.549 | 7.549 | 7.302 | 7.303 | 7.303 | 189 |
| 2023-03-23 | 7.599 | 7.599 | 7.599 | 7.599 | 7.599 | 51 |
| 2023-03-22 | 7.302 | 7.599 | 7.302 | 7.599 | 7.599 | 51 |
| 2023-03-21 | 7.599 | 7.600 | 7.261 | 7.261 | 7.261 | 73 |
| 2023-03-20 | 7.579 | 7.600 | 7.205 | 7.599 | 7.599 | 184 |
| 2023-03-17 | 7.600 | 7.600 | 7.200 | 7.579 | 7.579 | 203 |
| 2023-03-16 | 7.621 | 7.621 | 7.110 | 7.545 | 7.545 | 1,833 |
| 2023-03-15 | 7.900 | 7.900 | 7.601 | 7.621 | 7.621 | 299 |
| 2023-03-14 | 7.700 | 7.899 | 7.700 | 7.750 | 7.750 | 773 |
| 2023-03-13 | 8.080 | 8.080 | 7.800 | 7.900 | 7.900 | 1,155 |
| 2023-03-10 | 8.001 | 8.099 | 8.001 | 8.080 | 8.080 | 268 |
| 2023-03-09 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 947 |
| 2023-03-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,320 |
| 2023-03-07 | 8.250 | 8.250 | 8.230 | 8.250 | 8.250 | 423 |
| 2023-03-06 | 8.230 | 8.250 | 8.230 | 8.250 | 8.250 | 151 |
| 2023-03-03 | 8.239 | 8.240 | 8.230 | 8.240 | 8.240 | 222 |
| 2023-03-02 | 8.251 | 8.251 | 8.240 | 8.240 | 8.240 | 227 |
| 2023-03-01 | 8.300 | 8.499 | 8.250 | 8.250 | 8.250 | 687 |
| 2023-02-28 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 152 |
| 2023-02-27 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 259 |
| 2023-02-24 | 8.106 | 8.200 | 8.100 | 8.200 | 8.200 | 188 |
| 2023-02-23 | 8.450 | 8.450 | 8.101 | 8.101 | 8.101 | 1,008 |
| 2023-02-22 | 8.499 | 8.500 | 8.450 | 8.450 | 8.450 | 244 |
| 2023-02-21 | 8.600 | 8.600 | 8.450 | 8.499 | 8.499 | 379 |
| 2023-02-20 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 555 |
| 2023-02-17 | 8.600 | 8.779 | 8.501 | 8.650 | 8.650 | 318 |
| 2023-02-16 | 8.780 | 8.800 | 8.600 | 8.690 | 8.690 | 692 |
| 2023-02-15 | 8.799 | 8.799 | 8.450 | 8.501 | 8.501 | 645 |
| 2023-02-14 | 8.150 | 8.500 | 8.100 | 8.499 | 8.499 | 2,067 |
| 2023-02-13 | 8.300 | 8.300 | 8.151 | 8.151 | 8.151 | 461 |
| 2023-02-10 | 8.100 | 8.289 | 8.100 | 8.200 | 8.200 | 242 |
| 2023-02-09 | 8.221 | 8.290 | 8.100 | 8.100 | 8.100 | 1,056 |
| 2023-02-08 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 264 |
| 2023-02-07 | 8.249 | 8.249 | 8.200 | 8.249 | 8.249 | 16 |
| 2023-02-06 | 8.250 | 8.250 | 8.150 | 8.249 | 8.249 | 104 |
| 2023-02-03 | 8.100 | 8.195 | 8.100 | 8.195 | 8.195 | 326 |
| 2023-02-02 | 8.289 | 8.289 | 8.000 | 8.150 | 8.150 | 455 |
| 2023-02-01 | 8.290 | 8.290 | 8.000 | 8.290 | 8.290 | 28 |
| 2023-01-31 | 8.100 | 8.289 | 8.000 | 8.289 | 8.289 | 518 |
| 2023-01-30 | 8.279 | 8.289 | 8.000 | 8.209 | 8.209 | 576 |
| 2023-01-27 | 8.500 | 8.500 | 8.100 | 8.100 | 8.100 | 2,082 |
| 2023-01-26 | 8.800 | 8.800 | 8.300 | 8.320 | 8.320 | 3,163 |
| 2023-01-25 | 8.610 | 8.790 | 8.610 | 8.790 | 8.790 | 1,086 |
| 2023-01-24 | 8.521 | 8.610 | 8.521 | 8.610 | 8.610 | 14 |
| 2023-01-23 | 8.550 | 8.689 | 8.500 | 8.520 | 8.520 | 249 |
| 2023-01-20 | 8.211 | 8.550 | 8.211 | 8.550 | 8.550 | 1,020 |
| 2023-01-19 | 8.399 | 8.399 | 8.072 | 8.100 | 8.100 | 642 |
| 2023-01-18 | 8.400 | 8.400 | 8.003 | 8.399 | 8.399 | 617 |
| 2023-01-17 | 8.500 | 8.500 | 7.900 | 8.480 | 8.480 | 2,298 |
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.