Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 832 |
| 2026-02-02 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,423 |
| 2026-01-30 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 701 |
| 2026-01-29 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 301 |
| 2026-01-28 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 283 |
| 2026-01-27 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 633 |
| 2026-01-26 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 245 |
| 2026-01-23 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 267 |
| 2026-01-22 | 3.140 | 3.140 | 3.040 | 3.100 | 3.100 | 320 |
| 2026-01-21 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 333 |
| 2026-01-20 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 940 |
| 2026-01-19 | 3.200 | 3.200 | 3.040 | 3.100 | 3.100 | 2,889 |
| 2026-01-16 | 2.920 | 3.000 | 2.900 | 3.000 | 3.000 | 599 |
| 2026-01-15 | 2.960 | 3.000 | 2.900 | 2.900 | 2.900 | 317 |
| 2026-01-14 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 667 |
| 2026-01-13 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 182 |
| 2026-01-12 | 2.740 | 2.920 | 2.740 | 2.920 | 2.920 | 700 |
| 2026-01-09 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 11 |
| 2026-01-08 | 2.720 | 2.740 | 2.720 | 2.720 | 2.720 | 89 |
| 2026-01-07 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 249 |
| 2026-01-06 | 2.720 | 2.720 | 2.700 | 2.700 | 2.700 | 867 |
| 2026-01-05 | 2.640 | 2.740 | 2.580 | 2.720 | 2.720 | 2,656 |
| 2026-01-02 | 2.720 | 2.820 | 2.700 | 2.820 | 2.820 | 289 |
| 2025-12-31 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 501 |
| 2025-12-30 | 2.760 | 2.760 | 2.600 | 2.700 | 2.700 | 4,018 |
| 2025-12-29 | 2.820 | 2.820 | 2.740 | 2.740 | 2.740 | 687 |
| 2025-12-24 | 2.800 | 2.820 | 2.800 | 2.800 | 2.800 | 4,251 |
| 2025-12-23 | 2.920 | 2.960 | 2.780 | 2.800 | 2.800 | 1,651 |
| 2025-12-22 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 234 |
| 2025-12-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 20 |
| 2025-12-18 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 941 |
| 2025-12-17 | 3.200 | 3.200 | 2.980 | 2.980 | 2.980 | 1,070 |
| 2025-12-16 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,223 |
| 2025-12-15 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 1,177 |
| 2025-12-12 | 2.860 | 2.860 | 2.800 | 2.860 | 2.860 | 1,642 |
| 2025-12-11 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 189 |
| 2025-12-10 | 2.880 | 2.900 | 2.800 | 2.800 | 2.800 | 714 |
| 2025-12-09 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 163 |
| 2025-12-08 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 1,654 |
| 2025-12-05 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 1,153 |
| 2025-12-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 73 |
| 2025-12-03 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 57 |
| 2025-12-02 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 21 |
| 2025-12-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 57 |
| 2025-11-28 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 24 |
| 2025-11-27 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 111 |
| 2025-11-26 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 3,368 |
| 2025-11-25 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 51 |
| 2025-11-24 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 39 |
| 2025-11-21 | 3.040 | 3.060 | 2.980 | 3.020 | 3.020 | 420 |
| 2025-11-20 | 3.000 | 3.100 | 3.000 | 3.040 | 3.040 | 331 |
| 2025-11-19 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 601 |
| 2025-11-18 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 200 |
| 2025-11-17 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 392 |
| 2025-11-14 | 3.140 | 3.140 | 3.040 | 3.060 | 3.060 | 368 |
| 2025-11-13 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 3,365 |
| 2025-11-12 | 3.380 | 3.380 | 3.020 | 3.060 | 3.060 | 3,734 |
| 2025-11-11 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 2,552 |
| 2025-11-10 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 1,152 |
| 2025-11-07 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 565 |
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.