Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.250 | 5.250 | 4.980 | 5.070 | 5.070 | 5,739 |
| 2024-05-21 | 5.410 | 5.500 | 4.900 | 5.230 | 5.230 | 27,224 |
| 2024-05-20 | 5.530 | 5.540 | 5.010 | 5.410 | 5.410 | 30,821 |
| 2024-05-17 | 5.420 | 5.530 | 5.420 | 5.530 | 5.530 | 3,984 |
| 2024-05-16 | 5.200 | 5.420 | 5.200 | 5.420 | 5.420 | 3,976 |
| 2024-05-15 | 5.670 | 5.670 | 5.000 | 5.200 | 5.200 | 20,933 |
| 2024-05-14 | 5.380 | 5.700 | 5.380 | 5.700 | 5.700 | 8,193 |
| 2024-05-13 | 5.130 | 5.380 | 5.120 | 5.310 | 5.310 | 5,251 |
| 2024-05-10 | 5.700 | 5.700 | 5.000 | 5.130 | 5.130 | 11,460 |
| 2024-05-09 | 5.690 | 5.760 | 5.610 | 5.700 | 5.700 | 1,540 |
| 2024-05-08 | 5.770 | 5.770 | 5.610 | 5.690 | 5.690 | 931 |
| 2024-05-07 | 5.780 | 5.790 | 5.600 | 5.700 | 5.700 | 8,277 |
| 2024-05-06 | 5.800 | 5.840 | 5.410 | 5.790 | 5.790 | 7,153 |
| 2024-05-02 | 5.690 | 5.790 | 5.580 | 5.790 | 5.790 | 8,582 |
| 2024-04-30 | 5.670 | 5.690 | 5.380 | 5.690 | 5.690 | 7,124 |
| 2024-04-29 | 5.650 | 5.670 | 5.650 | 5.670 | 5.670 | 74 |
| 2024-04-26 | 5.590 | 5.740 | 5.570 | 5.650 | 5.650 | 3,062 |
| 2024-04-25 | 5.590 | 5.650 | 5.410 | 5.590 | 5.590 | 2,060 |
| 2024-04-24 | 5.340 | 5.540 | 5.340 | 5.540 | 5.540 | 2,400 |
| 2024-04-23 | 5.500 | 5.500 | 5.080 | 5.340 | 5.340 | 9,401 |
| 2024-04-22 | 5.900 | 5.900 | 5.340 | 5.460 | 5.460 | 17,628 |
| 2024-04-19 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 99 |
| 2024-04-18 | 5.950 | 5.960 | 5.890 | 5.900 | 5.900 | 1,210 |
| 2024-04-17 | 5.890 | 5.950 | 5.840 | 5.950 | 5.950 | 3,362 |
| 2024-04-16 | 6.020 | 6.020 | 5.660 | 5.830 | 5.830 | 8,160 |
| 2024-04-15 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 12 |
| 2024-04-12 | 6.040 | 6.080 | 5.960 | 6.040 | 6.040 | 2,183 |
| 2024-04-11 | 6.100 | 6.100 | 5.980 | 6.040 | 6.040 | 269 |
| 2024-04-10 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 209 |
| 2024-04-09 | 6.390 | 6.390 | 5.900 | 6.020 | 6.020 | 10,499 |
| 2024-04-08 | 6.200 | 6.500 | 6.110 | 6.270 | 6.270 | 15,331 |
| 2024-04-05 | 6.000 | 6.190 | 5.990 | 6.190 | 6.190 | 4,397 |
| 2024-04-04 | 6.110 | 6.180 | 5.960 | 6.040 | 6.040 | 3,188 |
| 2024-04-03 | 6.170 | 6.280 | 6.100 | 6.100 | 6.100 | 10,204 |
| 2024-04-02 | 6.190 | 6.190 | 6.010 | 6.010 | 6.010 | 2,039 |
| 2024-03-28 | 5.980 | 6.080 | 5.260 | 6.080 | 6.080 | 30,655 |
| 2024-03-27 | 5.980 | 6.000 | 5.940 | 5.980 | 5.980 | 1,181 |
| 2024-03-26 | 6.480 | 6.480 | 5.980 | 5.980 | 5.980 | 17,033 |
| 2024-03-25 | 6.700 | 6.700 | 6.440 | 6.480 | 6.480 | 3,216 |
| 2024-03-22 | 6.580 | 6.840 | 6.580 | 6.660 | 6.660 | 4,459 |
| 2024-03-21 | 6.300 | 6.560 | 6.300 | 6.560 | 6.560 | 2,468 |
| 2024-03-20 | 6.340 | 6.340 | 6.120 | 6.300 | 6.300 | 5,856 |
| 2024-03-19 | 6.400 | 6.400 | 6.100 | 6.300 | 6.300 | 5,336 |
| 2024-03-18 | 6.720 | 6.840 | 6.220 | 6.400 | 6.400 | 7,155 |
| 2024-03-15 | 6.840 | 6.900 | 6.720 | 6.720 | 6.720 | 2,402 |
| 2024-03-14 | 7.060 | 7.060 | 6.640 | 6.900 | 6.900 | 8,900 |
| 2024-03-13 | 7.180 | 7.420 | 6.680 | 7.060 | 7.060 | 27,003 |
| 2024-03-12 | 7.060 | 7.200 | 7.000 | 7.180 | 7.180 | 4,591 |
| 2024-03-11 | 7.020 | 7.320 | 7.020 | 7.060 | 7.060 | 6,432 |
| 2024-03-08 | 6.980 | 7.000 | 6.740 | 7.000 | 7.000 | 6,896 |
| 2024-03-07 | 7.080 | 7.080 | 6.900 | 6.980 | 6.980 | 2,136 |
| 2024-03-06 | 6.960 | 7.080 | 6.680 | 7.080 | 7.080 | 5,324 |
| 2024-03-05 | 7.000 | 7.000 | 6.700 | 6.960 | 6.960 | 12,767 |
| 2024-03-04 | 7.060 | 7.140 | 6.920 | 6.920 | 6.920 | 12,045 |
| 2024-03-01 | 7.160 | 7.300 | 6.940 | 7.040 | 7.040 | 18,553 |
| 2024-02-29 | 7.300 | 7.300 | 6.820 | 7.160 | 7.160 | 39,055 |
| 2024-02-28 | 7.360 | 7.400 | 7.260 | 7.300 | 7.300 | 1,928 |
| 2024-02-27 | 7.020 | 7.360 | 6.840 | 7.360 | 7.360 | 47,732 |
| 2024-02-26 | 7.060 | 7.120 | 7.020 | 7.020 | 7.020 | 3,074 |
| 2024-02-23 | 7.600 | 7.600 | 6.800 | 7.000 | 7.000 | 99,020 |
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.