Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.230 | 3.340 | 3.230 | 3.340 | 3.340 | 244 |
| 2026-07-23 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 11 |
| 2026-07-22 | 3.260 | 3.280 | 3.200 | 3.200 | 3.200 | 579 |
| 2026-07-21 | 3.290 | 3.320 | 3.260 | 3.260 | 3.260 | 102 |
| 2026-07-20 | 3.340 | 3.350 | 3.280 | 3.280 | 3.280 | 158 |
| 2026-07-17 | 3.440 | 3.460 | 3.280 | 3.320 | 3.320 | 577 |
| 2026-07-16 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 30 |
| 2026-07-15 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 16 |
| 2026-07-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1 |
| 2026-07-13 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 177 |
| 2026-07-10 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 84 |
| 2026-07-09 | 3.490 | 3.490 | 3.460 | 3.460 | 3.460 | 25 |
| 2026-07-08 | 3.300 | 3.500 | 3.240 | 3.500 | 3.500 | 1,052 |
| 2026-07-07 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 751 |
| 2026-07-06 | 3.440 | 3.450 | 3.440 | 3.440 | 3.440 | 44 |
| 2026-07-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 11 |
| 2026-07-02 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 2 |
| 2026-07-01 | 3.490 | 3.490 | 3.440 | 3.440 | 3.440 | 159 |
| 2026-06-30 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 24 |
| 2026-06-29 | 3.510 | 3.520 | 3.480 | 3.520 | 3.520 | 24 |
| 2026-06-26 | 3.470 | 3.520 | 3.440 | 3.520 | 3.520 | 249 |
| 2026-06-25 | 3.570 | 3.570 | 3.460 | 3.460 | 3.460 | 486 |
| 2026-06-24 | 3.550 | 3.580 | 3.540 | 3.580 | 3.580 | 127 |
| 2026-06-23 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 71 |
| 2026-06-22 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 584 |
| 2026-06-19 | 3.700 | 3.780 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2026-06-18 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 281 |
| 2026-06-17 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 93 |
| 2026-06-16 | 3.720 | 3.730 | 3.680 | 3.730 | 3.730 | 205 |
| 2026-06-15 | 3.680 | 3.720 | 3.620 | 3.720 | 3.720 | 292 |
| 2026-06-12 | 3.720 | 3.730 | 3.660 | 3.660 | 3.660 | 188 |
| 2026-06-11 | 3.710 | 3.730 | 3.680 | 3.730 | 3.730 | 732 |
| 2026-06-10 | 3.660 | 3.730 | 3.660 | 3.720 | 3.720 | 303 |
| 2026-06-09 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 158 |
| 2026-06-08 | 3.560 | 3.730 | 3.440 | 3.540 | 3.540 | 2,638 |
| 2026-06-05 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 898 |
| 2026-06-04 | 3.580 | 3.640 | 3.580 | 3.580 | 3.580 | 174 |
| 2026-06-03 | 3.700 | 3.700 | 3.520 | 3.650 | 3.650 | 1,452 |
| 2026-06-02 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 87 |
| 2026-06-01 | 3.700 | 3.720 | 3.540 | 3.660 | 3.660 | 1,227 |
| 2026-05-29 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 171 |
| 2026-05-28 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 534 |
| 2026-05-27 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 343 |
| 2026-05-26 | 3.610 | 3.720 | 3.600 | 3.720 | 3.720 | 841 |
| 2026-05-25 | 3.710 | 3.710 | 3.550 | 3.600 | 3.600 | 786 |
| 2026-05-22 | 3.600 | 3.700 | 3.550 | 3.700 | 3.700 | 798 |
| 2026-05-21 | 3.690 | 3.700 | 3.610 | 3.700 | 3.700 | 418 |
| 2026-05-20 | 3.710 | 3.710 | 3.680 | 3.680 | 3.680 | 76 |
| 2026-05-19 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 84 |
| 2026-05-18 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 79 |
| 2026-05-15 | 3.570 | 3.710 | 3.560 | 3.710 | 3.710 | 890 |
| 2026-05-14 | 3.720 | 3.720 | 3.580 | 3.580 | 3.580 | 1,733 |
| 2026-05-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 280 |
| 2026-05-12 | 3.620 | 3.640 | 3.620 | 3.630 | 3.630 | 347 |
| 2026-05-11 | 3.870 | 3.870 | 3.620 | 3.620 | 3.620 | 1,230 |
| 2026-05-08 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 181 |
| 2026-05-07 | 3.960 | 3.960 | 3.850 | 3.850 | 3.850 | 382 |
| 2026-05-06 | 3.940 | 4.000 | 3.860 | 3.990 | 3.990 | 1,580 |
| 2026-05-05 | 3.970 | 3.970 | 3.940 | 3.940 | 3.940 | 340 |
| 2026-05-04 | 4.020 | 4.040 | 3.960 | 3.960 | 3.960 | 853 |
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.