Charwood Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.860 | 2.860 | 2.740 | 2.840 | 2.840 | 522 |
| 2024-11-27 | 3.040 | 3.040 | 2.820 | 2.820 | 2.820 | 2,067 |
| 2024-11-26 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 160 |
| 2024-11-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 47 |
| 2024-11-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 50 |
| 2024-11-21 | 3.040 | 3.060 | 2.960 | 3.060 | 3.060 | 303 |
| 2024-11-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 419 |
| 2024-11-19 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 160 |
| 2024-11-18 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 359 |
| 2024-11-15 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 7 |
| 2024-11-14 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 15 |
| 2024-11-13 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 300 |
| 2024-11-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2024-11-11 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 60 |
| 2024-11-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-11-07 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 251 |
| 2024-11-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 379 |
| 2024-11-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-11-04 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 79 |
| 2024-11-01 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 382 |
| 2024-10-31 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 63 |
| 2024-10-30 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 363 |
| 2024-10-29 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 121 |
| 2024-10-28 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 36 |
| 2024-10-25 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 28 |
| 2024-10-24 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 101 |
| 2024-10-23 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 124 |
| 2024-10-22 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 101 |
| 2024-10-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-10-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 73 |
| 2024-10-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 137 |
| 2024-10-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 3 |
| 2024-10-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2024-10-14 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 233 |
| 2024-10-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 132 |
| 2024-10-10 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 261 |
| 2024-10-09 | 3.000 | 3.060 | 2.960 | 2.960 | 2.960 | 266 |
| 2024-10-08 | 3.020 | 3.100 | 3.000 | 3.000 | 3.000 | 323 |
| 2024-10-07 | 3.080 | 3.100 | 3.000 | 3.000 | 3.000 | 31 |
| 2024-10-04 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 3 |
| 2024-10-03 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 60 |
| 2024-10-02 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 46 |
| 2024-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50 |
| 2024-09-30 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 256 |
| 2024-09-27 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 24 |
| 2024-09-26 | 2.980 | 3.080 | 2.960 | 2.960 | 2.960 | 74 |
| 2024-09-25 | 3.100 | 3.100 | 2.960 | 2.960 | 2.960 | 211 |
| 2024-09-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2024-09-23 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 956 |
| 2024-09-20 | 3.060 | 3.100 | 3.000 | 3.000 | 3.000 | 461 |
| 2024-09-19 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 402 |
| 2024-09-18 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 221 |
| 2024-09-17 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 2,828 |
| 2024-09-16 | 2.900 | 2.920 | 2.740 | 2.920 | 2.920 | 70 |
| 2024-09-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 41 |
| 2024-09-12 | 2.780 | 2.940 | 2.740 | 2.940 | 2.940 | 346 |
| 2024-09-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1 |
| 2024-09-10 | 2.780 | 2.940 | 2.760 | 2.760 | 2.760 | 139 |
| 2024-09-09 | 2.940 | 2.940 | 2.760 | 2.760 | 2.760 | 317 |
| 2024-09-06 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 279 |
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.