Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.820 | 4.020 | 3.820 | 4.000 | 4.000 | 2,994 |
| 2026-04-29 | 3.800 | 4.000 | 3.600 | 3.920 | 3.920 | 4,795 |
| 2026-04-28 | 4.100 | 4.100 | 3.550 | 3.810 | 3.810 | 6,753 |
| 2026-04-27 | 4.200 | 4.200 | 3.800 | 4.000 | 4.000 | 4,555 |
| 2026-04-24 | 4.250 | 4.430 | 4.120 | 4.190 | 4.190 | 4,812 |
| 2026-04-23 | 4.060 | 4.460 | 3.900 | 4.200 | 4.200 | 5,584 |
| 2026-04-22 | 3.810 | 4.180 | 3.810 | 4.000 | 4.000 | 11,072 |
| 2026-04-21 | 3.790 | 3.810 | 3.720 | 3.810 | 3.810 | 1,632 |
| 2026-04-20 | 3.560 | 3.790 | 3.560 | 3.790 | 3.790 | 4,982 |
| 2026-04-17 | 3.680 | 3.770 | 3.550 | 3.550 | 3.550 | 1,050 |
| 2026-04-16 | 3.660 | 3.770 | 3.660 | 3.680 | 3.680 | 2,018 |
| 2026-04-15 | 3.700 | 3.820 | 3.660 | 3.660 | 3.660 | 1,854 |
| 2026-04-14 | 3.610 | 3.770 | 3.580 | 3.680 | 3.680 | 1,692 |
| 2026-04-13 | 3.640 | 3.680 | 3.580 | 3.620 | 3.620 | 523 |
| 2026-04-10 | 3.600 | 3.680 | 3.580 | 3.620 | 3.620 | 440 |
| 2026-04-09 | 3.690 | 3.690 | 3.520 | 3.600 | 3.600 | 623 |
| 2026-04-08 | 3.660 | 3.720 | 3.400 | 3.700 | 3.700 | 1,810 |
| 2026-04-07 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 805 |
| 2026-04-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 80 |
| 2026-04-01 | 3.740 | 3.780 | 3.520 | 3.720 | 3.720 | 2,211 |
| 2026-03-31 | 3.760 | 3.760 | 3.620 | 3.720 | 3.720 | 1,293 |
| 2026-03-30 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 661 |
| 2026-03-27 | 3.860 | 3.860 | 3.640 | 3.800 | 3.800 | 1,315 |
| 2026-03-26 | 3.840 | 3.860 | 3.720 | 3.860 | 3.860 | 671 |
| 2026-03-25 | 3.960 | 4.080 | 3.560 | 3.920 | 3.920 | 4,111 |
| 2026-03-24 | 3.860 | 4.200 | 3.860 | 4.100 | 4.100 | 4,044 |
| 2026-03-23 | 3.940 | 4.120 | 3.560 | 3.880 | 3.880 | 7,495 |
| 2026-03-20 | 3.900 | 4.120 | 3.740 | 3.960 | 3.960 | 3,891 |
| 2026-03-19 | 3.600 | 4.100 | 3.540 | 4.060 | 4.060 | 6,241 |
| 2026-03-18 | 3.480 | 3.600 | 3.460 | 3.600 | 3.600 | 671 |
| 2026-03-17 | 3.520 | 3.520 | 3.320 | 3.460 | 3.460 | 3,538 |
| 2026-03-16 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 2,930 |
| 2026-03-13 | 3.740 | 3.900 | 3.740 | 3.760 | 3.760 | 2,189 |
| 2026-03-12 | 3.880 | 3.880 | 3.500 | 3.700 | 3.700 | 6,000 |
| 2026-03-11 | 3.880 | 3.920 | 3.580 | 3.820 | 3.820 | 3,373 |
| 2026-03-10 | 3.720 | 4.120 | 3.720 | 3.860 | 3.860 | 5,646 |
| 2026-03-09 | 3.780 | 4.140 | 3.780 | 3.780 | 3.780 | 12,561 |
| 2026-03-06 | 3.580 | 3.600 | 3.480 | 3.480 | 3.480 | 861 |
| 2026-03-05 | 3.720 | 3.900 | 3.480 | 3.560 | 3.560 | 3,310 |
| 2026-03-04 | 3.260 | 3.780 | 3.180 | 3.720 | 3.720 | 7,031 |
| 2026-03-03 | 3.340 | 3.480 | 3.200 | 3.200 | 3.200 | 3,569 |
| 2026-03-02 | 3.300 | 3.480 | 3.140 | 3.340 | 3.340 | 1,828 |
| 2026-02-27 | 3.440 | 3.780 | 3.100 | 3.300 | 3.300 | 11,088 |
| 2026-02-26 | 3.760 | 3.800 | 3.420 | 3.420 | 3.420 | 3,744 |
| 2026-02-25 | 3.840 | 3.860 | 3.520 | 3.780 | 3.780 | 4,266 |
| 2026-02-24 | 3.640 | 3.900 | 3.100 | 3.820 | 3.820 | 33,494 |
| 2026-02-23 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 5,024 |
| 2026-02-20 | 3.020 | 3.060 | 2.980 | 2.980 | 2.980 | 1,231 |
| 2026-02-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 22 |
| 2026-02-18 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 56 |
| 2026-02-17 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 1,831 |
| 2026-02-16 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 242 |
| 2026-02-13 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 480 |
| 2026-02-12 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 41 |
| 2026-02-11 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 316 |
| 2026-02-10 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,289 |
| 2026-02-09 | 3.060 | 3.200 | 3.060 | 3.100 | 3.100 | 606 |
| 2026-02-06 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 507 |
| 2026-02-05 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 147 |
| 2026-02-04 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 251 |
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.