Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 281 |
| 2023-01-13 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 250 |
| 2023-01-12 | 8.500 | 8.500 | 8.401 | 8.451 | 8.451 | 108 |
| 2023-01-11 | 8.400 | 8.500 | 8.301 | 8.500 | 8.500 | 334 |
| 2023-01-10 | 8.451 | 8.451 | 8.400 | 8.400 | 8.400 | 971 |
| 2023-01-09 | 8.450 | 8.600 | 8.450 | 8.451 | 8.451 | 630 |
| 2023-01-06 | 8.599 | 8.599 | 8.401 | 8.402 | 8.402 | 171 |
| 2023-01-05 | 8.151 | 8.600 | 8.150 | 8.510 | 8.510 | 1,194 |
| 2023-01-04 | 8.300 | 8.300 | 8.020 | 8.151 | 8.151 | 322 |
| 2023-01-03 | 8.000 | 8.299 | 7.861 | 8.000 | 8.000 | 1,144 |
| 2023-01-02 | 8.000 | 8.000 | 7.999 | 8.000 | 8.000 | 591 |
| 2022-12-30 | 7.849 | 7.999 | 7.660 | 7.999 | 7.999 | 364 |
| 2022-12-29 | 7.661 | 7.880 | 7.660 | 7.850 | 7.850 | 183 |
| 2022-12-28 | 8.299 | 8.299 | 7.674 | 7.674 | 7.674 | 5,286 |
| 2022-12-27 | 8.500 | 8.500 | 7.900 | 8.419 | 8.419 | 1,833 |
| 2022-12-23 | 8.700 | 8.700 | 8.000 | 8.299 | 8.299 | 3,950 |
| 2022-12-22 | 8.750 | 8.750 | 8.700 | 8.750 | 8.750 | 109 |
| 2022-12-21 | 8.800 | 8.800 | 8.750 | 8.760 | 8.760 | 506 |
| 2022-12-20 | 8.751 | 8.800 | 8.750 | 8.800 | 8.800 | 243 |
| 2022-12-19 | 8.900 | 8.949 | 8.750 | 8.750 | 8.750 | 755 |
| 2022-12-16 | 8.950 | 8.950 | 8.850 | 8.949 | 8.949 | 122 |
| 2022-12-15 | 8.900 | 8.949 | 8.780 | 8.949 | 8.949 | 856 |
| 2022-12-14 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 674 |
| 2022-12-13 | 8.949 | 8.949 | 8.900 | 8.900 | 8.900 | 817 |
| 2022-12-12 | 8.900 | 8.949 | 8.900 | 8.949 | 8.949 | 1,255 |
| 2022-12-09 | 9.097 | 9.097 | 8.900 | 8.900 | 8.900 | 1,227 |
| 2022-12-08 | 9.101 | 9.299 | 8.900 | 9.097 | 9.097 | 1,660 |
| 2022-12-07 | 9.501 | 9.501 | 9.020 | 9.399 | 9.399 | 4,310 |
| 2022-12-06 | 9.100 | 9.700 | 8.900 | 9.501 | 9.501 | 4,160 |
| 2022-12-05 | 8.900 | 9.100 | 8.462 | 8.920 | 8.920 | 4,801 |
| 2022-12-02 | 8.783 | 8.800 | 8.416 | 8.441 | 8.441 | 2,347 |
| 2022-12-01 | 8.000 | 8.799 | 8.000 | 8.400 | 8.400 | 15,826 |
| 2022-11-30 | 7.400 | 7.400 | 7.201 | 7.300 | 7.300 | 219 |
| 2022-11-29 | 7.120 | 7.500 | 7.120 | 7.500 | 7.500 | 755 |
| 2022-11-28 | 7.300 | 7.400 | 7.111 | 7.111 | 7.111 | 253 |
| 2022-11-25 | 7.101 | 7.399 | 7.101 | 7.398 | 7.398 | 657 |
| 2022-11-24 | 7.369 | 7.399 | 7.100 | 7.399 | 7.399 | 1,967 |
| 2022-11-23 | 7.440 | 7.440 | 7.311 | 7.369 | 7.369 | 1,309 |
| 2022-11-22 | 7.000 | 7.299 | 7.000 | 7.299 | 7.299 | 1,158 |
| 2022-11-21 | 6.350 | 6.900 | 6.350 | 6.850 | 6.850 | 3,018 |
| 2022-11-18 | 6.301 | 6.301 | 6.200 | 6.300 | 6.300 | 260 |
| 2022-11-17 | 6.580 | 6.580 | 6.300 | 6.300 | 6.300 | 259 |
| 2022-11-16 | 6.300 | 6.579 | 6.300 | 6.579 | 6.579 | 218 |
| 2022-11-15 | 6.301 | 6.580 | 6.300 | 6.579 | 6.579 | 683 |
| 2022-11-14 | 6.579 | 6.580 | 6.570 | 6.580 | 6.580 | 319 |
| 2022-11-11 | 6.201 | 6.500 | 6.201 | 6.500 | 6.500 | 294 |
| 2022-11-10 | 6.250 | 6.250 | 6.201 | 6.204 | 6.204 | 181 |
| 2022-11-09 | 6.201 | 6.500 | 6.201 | 6.250 | 6.250 | 999 |
| 2022-11-08 | 6.500 | 6.500 | 6.201 | 6.300 | 6.300 | 842 |
| 2022-11-07 | 6.200 | 6.580 | 6.099 | 6.580 | 6.580 | 1,510 |
| 2022-11-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2022-11-03 | 6.001 | 6.001 | 6.000 | 6.000 | 6.000 | 232 |
| 2022-11-02 | 6.149 | 6.150 | 5.921 | 5.921 | 5.921 | 133 |
| 2022-11-01 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 1,146 |
| 2022-10-31 | 5.999 | 6.049 | 5.999 | 6.049 | 6.049 | 1,529 |
| 2022-10-28 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 1,480 |
| 2022-10-27 | 6.150 | 6.150 | 5.900 | 6.030 | 6.030 | 1,531 |
| 2022-10-26 | 6.150 | 6.150 | 5.700 | 5.910 | 5.910 | 2,737 |
| 2022-10-25 | 6.100 | 6.100 | 5.800 | 6.099 | 6.099 | 1,671 |
| 2022-10-24 | 5.920 | 6.099 | 5.920 | 6.099 | 6.099 | 1,189 |
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.