Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.750 | 5.800 | 5.050 | 5.190 | 5.190 | 28,457 |
| 2024-08-14 | 6.300 | 6.300 | 5.520 | 5.650 | 5.650 | 33,495 |
| 2024-08-13 | 6.170 | 6.590 | 6.050 | 6.210 | 6.210 | 32,087 |
| 2024-08-12 | 5.400 | 6.400 | 5.400 | 6.020 | 6.020 | 22,914 |
| 2024-08-09 | 5.100 | 5.730 | 5.050 | 5.410 | 5.410 | 33,143 |
| 2024-08-08 | 5.200 | 5.270 | 5.040 | 5.100 | 5.100 | 23,950 |
| 2024-08-07 | 5.100 | 5.200 | 5.080 | 5.200 | 5.200 | 2,704 |
| 2024-08-06 | 5.180 | 5.190 | 5.110 | 5.110 | 5.110 | 54 |
| 2024-08-05 | 5.130 | 5.130 | 5.100 | 5.110 | 5.110 | 1,401 |
| 2024-08-02 | 5.360 | 5.360 | 5.140 | 5.200 | 5.200 | 15,625 |
| 2024-08-01 | 5.340 | 5.380 | 5.210 | 5.370 | 5.370 | 8,284 |
| 2024-07-31 | 5.220 | 5.390 | 5.220 | 5.340 | 5.340 | 1,759 |
| 2024-07-30 | 5.390 | 5.400 | 5.200 | 5.220 | 5.220 | 18,989 |
| 2024-07-29 | 5.400 | 5.400 | 5.200 | 5.390 | 5.390 | 18,094 |
| 2024-07-26 | 5.270 | 5.400 | 5.240 | 5.400 | 5.400 | 3,860 |
| 2024-07-25 | 5.190 | 5.200 | 5.030 | 5.200 | 5.200 | 2,761 |
| 2024-07-24 | 5.190 | 5.190 | 5.020 | 5.190 | 5.190 | 2,770 |
| 2024-07-23 | 5.200 | 5.200 | 5.020 | 5.190 | 5.190 | 5,682 |
| 2024-07-22 | 5.290 | 5.290 | 5.110 | 5.200 | 5.200 | 2,443 |
| 2024-07-19 | 5.200 | 5.290 | 5.020 | 5.200 | 5.200 | 3,802 |
| 2024-07-18 | 5.400 | 5.400 | 5.070 | 5.200 | 5.200 | 17,572 |
| 2024-07-17 | 5.570 | 5.570 | 5.430 | 5.500 | 5.500 | 835 |
| 2024-07-16 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 4,069 |
| 2024-07-15 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 1,111 |
| 2024-07-12 | 5.800 | 5.800 | 5.750 | 5.780 | 5.780 | 119 |
| 2024-07-11 | 5.890 | 5.890 | 5.760 | 5.800 | 5.800 | 1,151 |
| 2024-07-10 | 5.980 | 5.990 | 5.790 | 5.900 | 5.900 | 2,493 |
| 2024-07-09 | 5.970 | 6.000 | 5.800 | 5.970 | 5.970 | 1,311 |
| 2024-07-08 | 5.950 | 5.990 | 5.830 | 5.990 | 5.990 | 678 |
| 2024-07-05 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 7 |
| 2024-07-04 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 651 |
| 2024-07-03 | 6.250 | 6.250 | 5.910 | 6.000 | 6.000 | 2,745 |
| 2024-07-02 | 6.280 | 6.280 | 6.150 | 6.250 | 6.250 | 515 |
| 2024-07-01 | 6.300 | 6.300 | 6.240 | 6.280 | 6.280 | 20 |
| 2024-06-28 | 6.280 | 6.300 | 6.150 | 6.300 | 6.300 | 444 |
| 2024-06-27 | 6.260 | 6.260 | 6.200 | 6.250 | 6.250 | 1,247 |
| 2024-06-26 | 6.290 | 6.290 | 6.200 | 6.270 | 6.270 | 414 |
| 2024-06-25 | 6.080 | 6.300 | 6.050 | 6.300 | 6.300 | 1,205 |
| 2024-06-24 | 6.000 | 6.080 | 5.750 | 6.080 | 6.080 | 3,758 |
| 2024-06-21 | 6.300 | 6.300 | 5.860 | 6.100 | 6.100 | 2,063 |
| 2024-06-20 | 5.960 | 6.380 | 5.950 | 6.380 | 6.380 | 5,784 |
| 2024-06-19 | 5.880 | 5.960 | 5.800 | 5.960 | 5.960 | 2,669 |
| 2024-06-18 | 5.880 | 5.900 | 5.700 | 5.890 | 5.890 | 2,252 |
| 2024-06-17 | 6.470 | 6.470 | 5.700 | 5.800 | 5.800 | 17,725 |
| 2024-06-14 | 7.360 | 7.780 | 5.910 | 6.490 | 6.490 | 20,671 |
| 2024-06-13 | 5.730 | 8.000 | 5.650 | 7.390 | 7.390 | 49,970 |
| 2024-06-12 | 5.730 | 5.770 | 5.650 | 5.770 | 5.770 | 2,411 |
| 2024-06-11 | 5.660 | 5.740 | 5.610 | 5.730 | 5.730 | 1,220 |
| 2024-06-10 | 5.600 | 5.660 | 5.570 | 5.660 | 5.660 | 1,416 |
| 2024-06-07 | 5.470 | 5.600 | 5.470 | 5.600 | 5.600 | 4,083 |
| 2024-06-06 | 5.380 | 5.470 | 5.380 | 5.470 | 5.470 | 2,741 |
| 2024-06-05 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 328 |
| 2024-06-04 | 5.340 | 5.400 | 5.320 | 5.400 | 5.400 | 185 |
| 2024-06-03 | 5.470 | 5.490 | 5.220 | 5.340 | 5.340 | 5,903 |
| 2024-05-31 | 5.390 | 5.470 | 5.250 | 5.470 | 5.470 | 2,416 |
| 2024-05-29 | 5.650 | 5.650 | 5.110 | 5.390 | 5.390 | 6,756 |
| 2024-05-28 | 5.430 | 5.970 | 5.380 | 5.650 | 5.650 | 15,156 |
| 2024-05-27 | 5.430 | 5.430 | 5.360 | 5.400 | 5.400 | 1,764 |
| 2024-05-24 | 5.190 | 5.430 | 5.140 | 5.430 | 5.430 | 10,981 |
| 2024-05-23 | 5.090 | 5.190 | 5.070 | 5.190 | 5.190 | 2,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-11 | 0.0200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.