Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 7.540 | 7.700 | 7.540 | 7.680 | 7.680 | 3,638 |
| 2024-02-21 | 6.960 | 8.100 | 6.960 | 7.520 | 7.520 | 16,641 |
| 2024-02-20 | 7.380 | 7.580 | 6.840 | 6.840 | 6.840 | 73,261 |
| 2024-02-19 | 6.700 | 7.800 | 6.640 | 7.380 | 7.380 | 41,714 |
| 2024-02-16 | 6.240 | 7.120 | 6.180 | 6.700 | 6.700 | 66,533 |
| 2024-02-15 | 7.060 | 7.100 | 6.000 | 6.180 | 6.180 | 128,297 |
| 2024-02-14 | 7.000 | 7.300 | 6.920 | 7.060 | 7.060 | 81,824 |
| 2024-02-13 | 7.240 | 7.240 | 6.960 | 7.000 | 7.000 | 67,522 |
| 2024-02-12 | 6.960 | 7.300 | 6.760 | 7.240 | 7.240 | 77,536 |
| 2024-02-09 | 7.220 | 7.420 | 6.740 | 6.900 | 6.900 | 137,501 |
| 2024-02-08 | 7.960 | 7.960 | 7.220 | 7.220 | 7.220 | 108,404 |
| 2024-02-07 | 8.300 | 8.300 | 7.740 | 7.980 | 7.980 | 25,602 |
| 2024-02-06 | 8.500 | 8.500 | 8.100 | 8.300 | 8.300 | 55,992 |
| 2024-02-05 | 8.580 | 8.580 | 8.280 | 8.460 | 8.460 | 80,694 |
| 2024-02-02 | 8.300 | 8.680 | 8.140 | 8.580 | 8.580 | 153,341 |
| 2024-02-01 | 8.600 | 8.600 | 8.120 | 8.300 | 8.300 | 37,942 |
| 2024-01-31 | 8.560 | 8.640 | 8.320 | 8.600 | 8.600 | 27,479 |
| 2024-01-30 | 9.060 | 9.060 | 8.120 | 8.420 | 8.420 | 224,854 |
| 2024-01-29 | 8.820 | 9.340 | 8.740 | 9.040 | 9.040 | 99,212 |
| 2024-01-26 | 9.300 | 9.300 | 8.600 | 8.820 | 8.820 | 132,310 |
| 2024-01-25 | 9.580 | 9.780 | 9.140 | 9.300 | 9.300 | 68,119 |
| 2024-01-24 | 9.200 | 9.700 | 8.800 | 9.600 | 9.600 | 180,880 |
| 2024-01-23 | 9.280 | 9.300 | 9.020 | 9.180 | 9.180 | 43,731 |
| 2024-01-22 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 36,193 |
| 2024-01-19 | 9.600 | 9.900 | 9.300 | 9.300 | 9.300 | 22,523 |
| 2024-01-18 | 8.900 | 9.720 | 8.900 | 9.600 | 9.600 | 84,023 |
| 2024-01-17 | 8.680 | 8.920 | 8.420 | 8.900 | 8.900 | 21,145 |
| 2024-01-16 | 8.400 | 8.700 | 8.240 | 8.660 | 8.660 | 38,322 |
| 2024-01-15 | 8.740 | 8.740 | 8.100 | 8.640 | 8.640 | 49,312 |
| 2024-01-12 | 8.920 | 9.080 | 8.600 | 8.600 | 8.600 | 112,561 |
| 2024-01-11 | 9.200 | 9.220 | 8.720 | 8.720 | 8.720 | 41,960 |
| 2024-01-10 | 9.380 | 9.560 | 9.220 | 9.240 | 9.240 | 33,197 |
| 2024-01-09 | 9.100 | 10.200 | 8.900 | 9.360 | 9.360 | 35,505 |
| 2024-01-08 | 7.600 | 9.120 | 7.600 | 9.100 | 9.100 | 18,410 |
| 2024-01-05 | 7.300 | 7.580 | 7.200 | 7.580 | 7.580 | 37,139 |
| 2024-01-04 | 7.520 | 7.600 | 7.200 | 7.300 | 7.300 | 27,554 |
| 2024-01-03 | 7.240 | 7.500 | 7.140 | 7.460 | 7.460 | 40,499 |
| 2024-01-02 | 7.060 | 7.300 | 6.920 | 7.240 | 7.240 | 50,379 |
| 2023-12-29 | 6.900 | 7.100 | 6.720 | 6.980 | 6.980 | 46,392 |
| 2023-12-28 | 6.820 | 7.180 | 6.640 | 7.100 | 7.100 | 26,521 |
| 2023-12-27 | 7.280 | 7.300 | 6.600 | 6.600 | 6.600 | 14,345 |
| 2023-12-22 | 7.300 | 7.500 | 7.160 | 7.160 | 7.160 | 37,663 |
| 2023-12-21 | 7.300 | 7.500 | 7.300 | 7.300 | 7.300 | 1,639 |
| 2023-12-20 | 7.040 | 7.300 | 7.040 | 7.300 | 7.300 | 6,711 |
| 2023-12-19 | 8.000 | 8.180 | 6.820 | 7.040 | 7.040 | 78,939 |
| 2023-12-18 | 7.920 | 8.240 | 7.920 | 8.000 | 8.000 | 2,673 |
| 2023-12-15 | 9.260 | 9.260 | 8.000 | 8.000 | 8.000 | 140,556 |
| 2023-12-14 | 9.320 | 9.380 | 9.120 | 9.260 | 9.260 | 421,157 |
| 2023-12-13 | 9.380 | 9.380 | 8.980 | 9.320 | 9.320 | 252,134 |
| 2023-12-12 | 9.320 | 9.380 | 8.920 | 9.380 | 9.380 | 118,700 |
| 2023-12-11 | 9.360 | 9.400 | 9.000 | 9.320 | 9.320 | 133,219 |
| 2023-12-08 | 9.560 | 9.880 | 9.000 | 9.320 | 9.320 | 130,927 |
| 2023-12-07 | 9.420 | 9.980 | 8.960 | 9.460 | 9.460 | 199,896 |
| 2023-12-06 | 9.800 | 10.450 | 8.900 | 9.420 | 9.420 | 304,930 |
| 2023-12-05 | 11.250 | 11.250 | 9.000 | 9.800 | 9.800 | 102,348 |
| 2023-12-04 | 10.700 | 11.500 | 9.800 | 11.250 | 11.250 | 20,666 |
| 2023-12-01 | 9.800 | 10.700 | 9.560 | 10.700 | 10.700 | 16,205 |
| 2023-11-30 | 8.620 | 9.800 | 8.400 | 9.800 | 9.800 | 9,421 |
| 2023-11-29 | 8.460 | 8.600 | 8.160 | 8.600 | 8.600 | 6,169 |
| 2023-11-28 | 8.580 | 8.580 | 8.260 | 8.440 | 8.440 | 1,726 |
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.