Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 709 |
| 2025-05-22 | 3.320 | 3.440 | 3.240 | 3.340 | 3.340 | 465 |
| 2025-05-21 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 177 |
| 2025-05-20 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 26 |
| 2025-05-19 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 9 |
| 2025-05-16 | 3.480 | 3.480 | 3.360 | 3.440 | 3.440 | 91 |
| 2025-05-15 | 3.380 | 3.500 | 3.220 | 3.500 | 3.500 | 920 |
| 2025-05-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 40 |
| 2025-05-13 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 167 |
| 2025-05-12 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 272 |
| 2025-05-09 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 73 |
| 2025-05-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 158 |
| 2025-05-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 103 |
| 2025-05-06 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 126 |
| 2025-05-05 | 3.400 | 3.600 | 3.200 | 3.200 | 3.200 | 3,003 |
| 2025-05-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 86 |
| 2025-04-30 | 3.340 | 3.380 | 3.160 | 3.380 | 3.380 | 904 |
| 2025-04-29 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 152 |
| 2025-04-28 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 31 |
| 2025-04-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 179 |
| 2025-04-24 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 938 |
| 2025-04-23 | 2.860 | 3.160 | 2.860 | 3.160 | 3.160 | 628 |
| 2025-04-22 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1 |
| 2025-04-17 | 2.980 | 2.980 | 2.780 | 2.780 | 2.780 | 251 |
| 2025-04-16 | 2.960 | 2.960 | 2.760 | 2.760 | 2.760 | 51 |
| 2025-04-15 | 2.800 | 2.980 | 2.800 | 2.980 | 2.980 | 49 |
| 2025-04-14 | 2.700 | 2.800 | 2.580 | 2.800 | 2.800 | 2,117 |
| 2025-04-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 201 |
| 2025-04-10 | 2.900 | 2.900 | 2.700 | 2.700 | 2.700 | 1,535 |
| 2025-04-09 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 7 |
| 2025-04-08 | 2.880 | 2.880 | 2.700 | 2.880 | 2.880 | 511 |
| 2025-04-07 | 2.600 | 2.800 | 2.400 | 2.800 | 2.800 | 2,663 |
| 2025-04-04 | 2.900 | 2.900 | 2.600 | 2.600 | 2.600 | 930 |
| 2025-04-03 | 2.980 | 2.980 | 2.700 | 2.960 | 2.960 | 360 |
| 2025-04-02 | 2.900 | 2.980 | 2.800 | 2.960 | 2.960 | 1,413 |
| 2025-04-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2025-03-31 | 3.100 | 3.180 | 2.800 | 3.180 | 3.180 | 1,296 |
| 2025-03-28 | 3.300 | 3.440 | 3.060 | 3.200 | 3.200 | 1,539 |
| 2025-03-27 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 73 |
| 2025-03-26 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 37 |
| 2025-03-25 | 3.420 | 3.420 | 3.260 | 3.260 | 3.260 | 127 |
| 2025-03-24 | 3.420 | 3.440 | 3.100 | 3.440 | 3.440 | 1,491 |
| 2025-03-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 6 |
| 2025-03-20 | 3.500 | 3.580 | 3.440 | 3.440 | 3.440 | 264 |
| 2025-03-19 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 854 |
| 2025-03-18 | 3.700 | 3.720 | 3.620 | 3.700 | 3.700 | 1,185 |
| 2025-03-17 | 3.940 | 3.940 | 3.620 | 3.940 | 3.940 | 234 |
| 2025-03-14 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 139 |
| 2025-03-13 | 3.940 | 3.940 | 3.700 | 3.900 | 3.900 | 5,288 |
| 2025-03-12 | 3.940 | 3.940 | 3.820 | 3.940 | 3.940 | 2,181 |
| 2025-03-11 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 111 |
| 2025-03-10 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 45 |
| 2025-03-07 | 3.780 | 3.780 | 3.720 | 3.760 | 3.760 | 809 |
| 2025-03-06 | 3.800 | 3.880 | 3.700 | 3.800 | 3.800 | 2,035 |
| 2025-03-05 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 1,262 |
| 2025-03-04 | 3.660 | 3.780 | 3.500 | 3.500 | 3.500 | 2,300 |
| 2025-03-03 | 3.880 | 3.880 | 3.740 | 3.800 | 3.800 | 1,191 |
| 2025-02-28 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 843 |
| 2025-02-27 | 3.700 | 4.000 | 3.640 | 3.960 | 3.960 | 1,191 |
| 2025-02-26 | 3.880 | 3.880 | 3.680 | 3.680 | 3.680 | 1,262 |
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.