Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 565 |
| 2025-11-06 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 91 |
| 2025-11-05 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 616 |
| 2025-11-04 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 97 |
| 2025-11-03 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 577 |
| 2025-10-31 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 188 |
| 2025-10-30 | 3.360 | 3.360 | 3.080 | 3.200 | 3.200 | 3,392 |
| 2025-10-29 | 3.400 | 3.400 | 3.200 | 3.320 | 3.320 | 3,746 |
| 2025-10-28 | 3.380 | 3.420 | 3.360 | 3.360 | 3.360 | 1,848 |
| 2025-10-27 | 3.060 | 3.240 | 3.060 | 3.220 | 3.220 | 1,647 |
| 2025-10-24 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 1,761 |
| 2025-10-23 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 511 |
| 2025-10-22 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 620 |
| 2025-10-21 | 3.120 | 3.120 | 2.960 | 3.020 | 3.020 | 952 |
| 2025-10-20 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 203 |
| 2025-10-17 | 3.000 | 3.020 | 2.700 | 2.900 | 2.900 | 1,586 |
| 2025-10-16 | 2.860 | 3.140 | 2.840 | 2.980 | 2.980 | 1,123 |
| 2025-10-15 | 2.740 | 2.900 | 2.740 | 2.820 | 2.820 | 582 |
| 2025-10-14 | 2.880 | 2.880 | 2.740 | 2.780 | 2.780 | 2,651 |
| 2025-10-13 | 3.100 | 3.100 | 2.880 | 2.880 | 2.880 | 3,262 |
| 2025-10-10 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 319 |
| 2025-10-09 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 241 |
| 2025-10-08 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 34 |
| 2025-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 52 |
| 2025-10-06 | 3.020 | 3.060 | 3.000 | 3.000 | 3.000 | 98 |
| 2025-10-03 | 3.000 | 3.040 | 2.880 | 3.040 | 3.040 | 1,529 |
| 2025-10-02 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 1,305 |
| 2025-10-01 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 906 |
| 2025-09-30 | 3.060 | 3.060 | 2.920 | 3.020 | 3.020 | 537 |
| 2025-09-29 | 3.000 | 3.080 | 3.000 | 3.060 | 3.060 | 426 |
| 2025-09-26 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 40 |
| 2025-09-25 | 3.060 | 3.240 | 2.920 | 3.000 | 3.000 | 3,614 |
| 2025-09-24 | 3.100 | 3.120 | 2.960 | 3.060 | 3.060 | 1,079 |
| 2025-09-23 | 3.280 | 3.280 | 2.960 | 3.100 | 3.100 | 3,272 |
| 2025-09-22 | 3.380 | 3.380 | 3.080 | 3.280 | 3.280 | 2,494 |
| 2025-09-19 | 3.540 | 3.540 | 3.300 | 3.300 | 3.300 | 2,264 |
| 2025-09-18 | 3.780 | 3.900 | 3.420 | 3.420 | 3.420 | 8,192 |
| 2025-09-17 | 2.900 | 3.800 | 2.900 | 3.700 | 3.700 | 22,169 |
| 2025-09-16 | 2.700 | 2.700 | 2.640 | 2.640 | 2.640 | 697 |
| 2025-09-15 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 713 |
| 2025-09-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 90 |
| 2025-09-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2025-09-10 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 66 |
| 2025-09-09 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 101 |
| 2025-09-08 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 17 |
| 2025-09-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2025-09-04 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 42 |
| 2025-09-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 26 |
| 2025-09-02 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 50 |
| 2025-09-01 | 2.840 | 2.900 | 2.820 | 2.820 | 2.820 | 389 |
| 2025-08-29 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 40 |
| 2025-08-28 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1 |
| 2025-08-27 | 2.620 | 2.800 | 2.620 | 2.800 | 2.800 | 1,149 |
| 2025-08-26 | 2.920 | 2.920 | 2.720 | 2.720 | 2.720 | 1,617 |
| 2025-08-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2 |
| 2025-08-22 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 121 |
| 2025-08-21 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 12 |
| 2025-08-20 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 5 |
| 2025-08-19 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 236 |
| 2025-08-18 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 391 |
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.