Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.920 | 2.960 | 2.900 | 2.940 | 2.940 | 143 |
| 2025-08-14 | 2.880 | 2.900 | 2.800 | 2.900 | 2.900 | 106 |
| 2025-08-13 | 2.900 | 2.960 | 2.800 | 2.900 | 2.900 | 831 |
| 2025-08-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 10 |
| 2025-08-11 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2025-08-08 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 140 |
| 2025-08-07 | 2.880 | 2.960 | 2.880 | 2.960 | 2.960 | 391 |
| 2025-08-06 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 138 |
| 2025-08-05 | 2.880 | 2.900 | 2.800 | 2.900 | 2.900 | 815 |
| 2025-08-04 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 86 |
| 2025-08-01 | 2.820 | 2.880 | 2.800 | 2.800 | 2.800 | 88 |
| 2025-07-31 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 108 |
| 2025-07-30 | 2.820 | 2.820 | 2.780 | 2.780 | 2.780 | 201 |
| 2025-07-29 | 2.940 | 2.960 | 2.800 | 2.800 | 2.800 | 1,144 |
| 2025-07-28 | 2.940 | 2.940 | 2.920 | 2.940 | 2.940 | 165 |
| 2025-07-25 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 5 |
| 2025-07-24 | 2.940 | 2.940 | 2.820 | 2.940 | 2.940 | 642 |
| 2025-07-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 213 |
| 2025-07-22 | 2.920 | 2.940 | 2.900 | 2.940 | 2.940 | 150 |
| 2025-07-21 | 2.900 | 2.940 | 2.800 | 2.940 | 2.940 | 149 |
| 2025-07-18 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 262 |
| 2025-07-17 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 150 |
| 2025-07-16 | 2.920 | 2.980 | 2.900 | 2.980 | 2.980 | 39 |
| 2025-07-15 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 137 |
| 2025-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-07-11 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 119 |
| 2025-07-10 | 2.900 | 3.000 | 2.800 | 2.980 | 2.980 | 1,252 |
| 2025-07-09 | 3.000 | 3.000 | 2.840 | 2.900 | 2.900 | 1,131 |
| 2025-07-08 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 136 |
| 2025-07-07 | 3.120 | 3.300 | 2.840 | 3.000 | 3.000 | 3,178 |
| 2025-07-04 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,583 |
| 2025-07-03 | 3.020 | 3.020 | 2.920 | 3.000 | 3.000 | 279 |
| 2025-07-02 | 3.080 | 3.080 | 3.000 | 3.020 | 3.020 | 312 |
| 2025-07-01 | 3.080 | 3.080 | 2.920 | 3.080 | 3.080 | 713 |
| 2025-06-30 | 3.000 | 3.100 | 2.900 | 3.100 | 3.100 | 1,010 |
| 2025-06-27 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 139 |
| 2025-06-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5 |
| 2025-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 299 |
| 2025-06-24 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 31 |
| 2025-06-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,220 |
| 2025-06-20 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 75 |
| 2025-06-19 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 246 |
| 2025-06-18 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 35 |
| 2025-06-17 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 255 |
| 2025-06-16 | 3.120 | 3.120 | 3.020 | 3.100 | 3.100 | 231 |
| 2025-06-13 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 945 |
| 2025-06-12 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 151 |
| 2025-06-11 | 3.060 | 3.200 | 3.060 | 3.060 | 3.060 | 4,696 |
| 2025-06-10 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 82 |
| 2025-06-09 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 41 |
| 2025-06-06 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 221 |
| 2025-06-05 | 3.060 | 3.080 | 3.000 | 3.000 | 3.000 | 70 |
| 2025-06-04 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 58 |
| 2025-06-03 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 83 |
| 2025-06-02 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 160 |
| 2025-05-30 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 607 |
| 2025-05-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 31 |
| 2025-05-28 | 3.140 | 3.160 | 3.120 | 3.120 | 3.120 | 109 |
| 2025-05-27 | 3.340 | 3.400 | 3.120 | 3.120 | 3.120 | 2,700 |
| 2025-05-26 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 127 |
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.