Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.020 | 6.020 | 5.800 | 5.900 | 5.900 | 3,981 |
| 2022-10-20 | 6.000 | 6.099 | 5.900 | 6.099 | 6.099 | 794 |
| 2022-10-19 | 6.050 | 6.100 | 5.800 | 5.900 | 5.900 | 1,121 |
| 2022-10-18 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 359 |
| 2022-10-17 | 5.900 | 6.100 | 5.800 | 6.060 | 6.060 | 1,309 |
| 2022-10-14 | 5.950 | 5.999 | 5.700 | 5.900 | 5.900 | 1,580 |
| 2022-10-13 | 6.000 | 6.000 | 5.651 | 5.997 | 5.997 | 1,462 |
| 2022-10-12 | 6.150 | 6.150 | 5.880 | 5.880 | 5.880 | 1,207 |
| 2022-10-11 | 6.328 | 6.328 | 5.810 | 6.150 | 6.150 | 3,134 |
| 2022-10-10 | 6.599 | 6.599 | 6.200 | 6.329 | 6.329 | 576 |
| 2022-10-07 | 6.599 | 6.599 | 6.170 | 6.210 | 6.210 | 11,487 |
| 2022-10-06 | 6.500 | 6.600 | 6.100 | 6.499 | 6.499 | 2,237 |
| 2022-10-05 | 5.900 | 6.500 | 5.899 | 6.101 | 6.101 | 3,077 |
| 2022-10-04 | 5.700 | 6.000 | 5.650 | 5.771 | 5.771 | 3,521 |
| 2022-10-03 | 6.000 | 6.244 | 5.601 | 5.700 | 5.700 | 4,646 |
| 2022-09-30 | 6.000 | 6.700 | 6.000 | 6.190 | 6.190 | 3,647 |
| 2022-09-29 | 6.500 | 6.900 | 6.000 | 6.199 | 6.199 | 6,345 |
| 2022-09-28 | 6.800 | 6.800 | 6.150 | 6.400 | 6.400 | 6,020 |
| 2022-09-27 | 6.800 | 7.299 | 6.800 | 6.800 | 6.800 | 5,294 |
| 2022-09-26 | 7.200 | 7.200 | 6.800 | 6.800 | 6.800 | 2,091 |
| 2022-09-23 | 7.790 | 7.790 | 7.200 | 7.200 | 7.200 | 1,876 |
| 2022-09-22 | 8.100 | 8.199 | 7.299 | 7.299 | 7.299 | 5,400 |
| 2022-09-21 | 8.000 | 8.100 | 7.611 | 7.611 | 7.611 | 15,905 |
| 2022-09-20 | 7.948 | 7.948 | 7.640 | 7.640 | 7.640 | 361 |
| 2022-09-19 | 7.900 | 7.999 | 7.600 | 7.949 | 7.949 | 2,152 |
| 2022-09-16 | 8.179 | 8.179 | 7.760 | 7.999 | 7.999 | 1,169 |
| 2022-09-15 | 8.101 | 8.199 | 7.750 | 8.199 | 8.199 | 1,042 |
| 2022-09-14 | 8.299 | 8.299 | 7.800 | 8.100 | 8.100 | 2,504 |
| 2022-09-13 | 8.100 | 8.299 | 8.100 | 8.299 | 8.299 | 723 |
| 2022-09-12 | 8.400 | 8.400 | 8.250 | 8.400 | 8.400 | 744 |
| 2022-09-09 | 8.400 | 8.400 | 8.220 | 8.250 | 8.250 | 743 |
| 2022-09-08 | 8.800 | 8.800 | 8.226 | 8.580 | 8.580 | 2,794 |
| 2022-09-07 | 8.801 | 8.950 | 8.800 | 8.949 | 8.949 | 905 |
| 2022-09-06 | 9.100 | 9.100 | 8.800 | 8.800 | 8.800 | 1,869 |
| 2022-09-05 | 9.100 | 9.100 | 8.900 | 9.039 | 9.039 | 590 |
| 2022-09-02 | 8.900 | 9.100 | 8.890 | 9.100 | 9.100 | 656 |
| 2022-09-01 | 8.900 | 8.900 | 8.750 | 8.899 | 8.899 | 554 |
| 2022-08-31 | 8.861 | 9.000 | 8.860 | 8.999 | 8.999 | 1,484 |
| 2022-08-30 | 8.900 | 8.998 | 8.861 | 8.861 | 8.861 | 980 |
| 2022-08-29 | 8.900 | 9.030 | 8.860 | 8.900 | 8.900 | 1,617 |
| 2022-08-26 | 9.300 | 9.300 | 8.910 | 9.030 | 9.030 | 2,172 |
| 2022-08-25 | 9.051 | 9.290 | 8.999 | 9.290 | 9.290 | 2,288 |
| 2022-08-24 | 9.000 | 9.040 | 8.999 | 9.000 | 9.000 | 1,622 |
| 2022-08-23 | 9.100 | 9.100 | 9.000 | 9.020 | 9.020 | 2,483 |
| 2022-08-22 | 9.300 | 9.400 | 9.100 | 9.110 | 9.110 | 1,294 |
| 2022-08-19 | 9.399 | 9.399 | 9.377 | 9.377 | 9.377 | 124 |
| 2022-08-18 | 9.250 | 9.399 | 9.200 | 9.399 | 9.399 | 823 |
| 2022-08-17 | 9.650 | 9.650 | 9.200 | 9.200 | 9.200 | 860 |
| 2022-08-16 | 9.800 | 9.800 | 9.500 | 9.698 | 9.698 | 767 |
| 2022-08-15 | 9.800 | 9.800 | 9.300 | 9.787 | 9.787 | 1,259 |
| 2022-08-12 | 9.799 | 9.799 | 9.500 | 9.793 | 9.793 | 682 |
| 2022-08-11 | 9.400 | 9.499 | 9.200 | 9.499 | 9.499 | 842 |
| 2022-08-10 | 9.260 | 9.400 | 9.201 | 9.346 | 9.346 | 554 |
| 2022-08-09 | 9.390 | 9.390 | 9.111 | 9.260 | 9.260 | 738 |
| 2022-08-08 | 9.100 | 9.200 | 9.000 | 9.200 | 9.200 | 523 |
| 2022-08-05 | 9.499 | 9.500 | 9.100 | 9.100 | 9.100 | 1,519 |
| 2022-08-04 | 9.500 | 9.690 | 9.006 | 9.499 | 9.499 | 897 |
| 2022-08-03 | 9.099 | 9.699 | 8.901 | 9.699 | 9.699 | 1,677 |
| 2022-08-02 | 9.050 | 9.050 | 8.900 | 9.000 | 9.000 | 709 |
| 2022-08-01 | 9.300 | 9.300 | 8.820 | 9.000 | 9.000 | 2,269 |
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.