Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 260 |
| 2025-02-24 | 3.880 | 3.980 | 3.800 | 3.900 | 3.900 | 706 |
| 2025-02-21 | 4.000 | 4.000 | 3.660 | 3.880 | 3.880 | 872 |
| 2025-02-20 | 3.840 | 4.000 | 3.780 | 4.000 | 4.000 | 785 |
| 2025-02-19 | 3.820 | 3.900 | 3.800 | 3.840 | 3.840 | 462 |
| 2025-02-18 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 6 |
| 2025-02-17 | 3.960 | 3.960 | 3.700 | 3.700 | 3.700 | 1,050 |
| 2025-02-14 | 4.020 | 4.060 | 3.620 | 3.700 | 3.700 | 2,907 |
| 2025-02-13 | 4.080 | 4.080 | 3.800 | 4.040 | 4.040 | 667 |
| 2025-02-12 | 3.920 | 4.080 | 3.600 | 4.080 | 4.080 | 6,760 |
| 2025-02-11 | 4.300 | 4.300 | 3.900 | 3.900 | 3.900 | 3,912 |
| 2025-02-10 | 4.360 | 4.360 | 4.140 | 4.300 | 4.300 | 1,161 |
| 2025-02-07 | 4.460 | 4.460 | 4.120 | 4.120 | 4.120 | 2,767 |
| 2025-02-06 | 3.900 | 4.520 | 3.900 | 4.460 | 4.460 | 11,248 |
| 2025-02-05 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 394 |
| 2025-02-04 | 3.520 | 3.740 | 3.520 | 3.580 | 3.580 | 457 |
| 2025-02-03 | 3.760 | 3.760 | 3.460 | 3.460 | 3.460 | 786 |
| 2025-01-31 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 2,012 |
| 2025-01-30 | 3.280 | 3.400 | 3.200 | 3.400 | 3.400 | 467 |
| 2025-01-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1 |
| 2025-01-28 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 2,189 |
| 2025-01-27 | 3.180 | 3.400 | 3.140 | 3.400 | 3.400 | 2,286 |
| 2025-01-24 | 2.400 | 3.200 | 2.400 | 3.140 | 3.140 | 10,600 |
| 2025-01-23 | 1.900 | 2.300 | 1.800 | 2.300 | 2.300 | 5,271 |
| 2025-01-22 | 2.140 | 2.260 | 2.000 | 2.000 | 2.000 | 1,341 |
| 2025-01-21 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 1 |
| 2025-01-20 | 2.280 | 2.280 | 2.100 | 2.280 | 2.280 | 620 |
| 2025-01-17 | 2.100 | 2.260 | 2.100 | 2.260 | 2.260 | 400 |
| 2025-01-16 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 745 |
| 2025-01-15 | 2.180 | 2.280 | 2.180 | 2.180 | 2.180 | 870 |
| 2025-01-14 | 2.260 | 2.260 | 2.200 | 2.200 | 2.200 | 146 |
| 2025-01-13 | 2.300 | 2.300 | 2.260 | 2.280 | 2.280 | 198 |
| 2025-01-10 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 206 |
| 2025-01-09 | 2.280 | 2.280 | 2.200 | 2.280 | 2.280 | 78 |
| 2025-01-08 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 87 |
| 2025-01-07 | 2.300 | 2.300 | 2.120 | 2.300 | 2.300 | 431 |
| 2025-01-06 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 271 |
| 2025-01-03 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 437 |
| 2025-01-02 | 2.300 | 2.320 | 2.200 | 2.200 | 2.200 | 119 |
| 2024-12-31 | 2.280 | 2.300 | 2.220 | 2.300 | 2.300 | 50 |
| 2024-12-30 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 582 |
| 2024-12-27 | 2.300 | 2.320 | 2.300 | 2.300 | 2.300 | 1,228 |
| 2024-12-24 | 2.400 | 2.420 | 2.400 | 2.420 | 2.420 | 1,744 |
| 2024-12-23 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 297 |
| 2024-12-20 | 2.520 | 2.600 | 2.520 | 2.600 | 2.600 | 101 |
| 2024-12-19 | 2.680 | 2.680 | 2.500 | 2.500 | 2.500 | 372 |
| 2024-12-18 | 2.520 | 2.700 | 2.520 | 2.700 | 2.700 | 66 |
| 2024-12-17 | 2.620 | 2.820 | 2.520 | 2.520 | 2.520 | 81 |
| 2024-12-16 | 2.740 | 2.740 | 2.600 | 2.600 | 2.600 | 360 |
| 2024-12-13 | 2.760 | 2.840 | 2.740 | 2.740 | 2.740 | 306 |
| 2024-12-12 | 2.800 | 2.800 | 2.520 | 2.740 | 2.740 | 566 |
| 2024-12-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2024-12-10 | 2.620 | 2.800 | 2.600 | 2.800 | 2.800 | 246 |
| 2024-12-09 | 2.600 | 2.700 | 2.600 | 2.600 | 2.600 | 1,130 |
| 2024-12-06 | 2.800 | 2.840 | 2.600 | 2.840 | 2.840 | 538 |
| 2024-12-05 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 231 |
| 2024-12-04 | 2.820 | 2.820 | 2.800 | 2.820 | 2.820 | 63 |
| 2024-12-03 | 2.820 | 2.840 | 2.820 | 2.840 | 2.840 | 4 |
| 2024-12-02 | 2.860 | 2.860 | 2.700 | 2.840 | 2.840 | 310 |
| 2024-11-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 101 |
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.