Carlson Investments SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	9.000	9.000	8.300	8.480	8.480	16,756
2023-11-24	9.300	9.300	8.760	9.000	9.000	5,734
2023-11-23	8.940	9.300	8.600	9.300	9.300	6,111
2023-11-22	9.360	9.360	7.860	8.940	8.940	531,887
2023-11-21	10.000	10.000	9.300	9.360	9.360	112,771
2023-11-20	10.950	10.950	9.740	10.000	10.000	405,121
2023-11-17	10.600	11.600	9.740	10.950	10.950	182,845
2023-11-16	11.150	11.450	9.500	10.650	10.650	207,100
2023-11-15	11.000	11.500	9.000	11.150	11.150	213,380
2023-11-14	12.100	13.150	11.000	11.000	11.000	146,367
2023-11-13	12.900	12.900	12.100	12.100	12.100	46,992
2023-11-10	13.000	13.900	12.500	12.850	12.850	66,843
2023-11-09	13.400	13.400	12.500	13.000	13.000	64,396
2023-11-08	13.000	14.550	12.650	13.400	13.400	40,555
2023-11-07	13.250	15.000	12.150	13.300	13.300	25,950
2023-11-06	13.650	13.650	12.800	13.450	13.450	36,429
2023-11-03	14.200	14.900	13.000	13.650	13.650	71,353
2023-11-02	15.600	18.700	14.000	14.150	14.150	51,286
2023-10-31	13.000	15.500	11.650	15.450	15.450	124,532
2023-10-30	13.400	13.400	12.550	12.800	12.800	13,662
2023-10-27	13.900	13.900	12.800	13.400	13.400	5,816
2023-10-26	12.950	13.800	12.500	13.800	13.800	5,050
2023-10-25	13.800	13.850	12.850	13.000	13.000	7,333
2023-10-24	14.500	14.800	13.050	13.500	13.500	22,938
2023-10-23	16.650	16.700	13.600	14.600	14.600	48,299
2023-10-20	18.500	18.850	16.100	17.000	17.000	93,974
2023-10-19	22.800	27.100	17.500	18.100	18.100	169,474
2023-10-18	14.500	21.400	14.500	21.400	21.400	22,864
2023-10-17	15.900	15.900	13.350	14.950	14.950	23,547
2023-10-16	16.200	16.300	15.000	15.900	15.900	10,353
2023-10-13	16.800	16.900	15.950	16.200	16.200	11,743
2023-10-12	16.050	16.800	15.600	16.800	16.800	9,165
2023-10-11	15.400	16.100	14.950	16.050	16.050	9,056
2023-10-10	15.950	16.000	14.450	15.300	15.300	14,147
2023-10-09	15.400	15.900	15.050	15.900	15.900	1,823
2023-10-06	16.000	16.000	14.900	15.500	15.500	3,629
2023-10-05	15.850	16.000	15.550	16.000	16.000	4,332
2023-10-04	16.350	16.350	15.550	15.900	15.900	10,353
2023-10-03	17.700	17.700	15.700	16.200	16.200	15,495
2023-10-02	17.350	17.750	17.100	17.700	17.700	579
2023-09-29	17.800	17.800	17.050	17.350	17.350	4,779
2023-09-28	18.200	18.250	17.900	17.900	17.900	291
2023-09-27	18.000	18.400	17.950	18.200	18.200	108
2023-09-26	18.900	18.900	17.900	18.000	18.000	3,810
2023-09-25	18.100	18.950	18.100	18.850	18.850	513
2023-09-22	18.500	18.900	17.900	18.100	18.100	1,620
2023-09-21	18.500	18.500	18.000	18.500	18.500	744
2023-09-20	19.100	19.100	18.000	18.400	18.400	2,337
2023-09-19	18.700	19.200	18.300	19.200	19.200	573
2023-09-18	19.600	19.600	19.000	19.000	19.000	1,687
2023-09-15	20.000	20.400	19.350	19.600	19.600	662
2023-09-14	19.400	20.400	19.400	19.800	19.800	1,297
2023-09-13	18.000	19.200	17.800	19.100	19.100	2,265
2023-09-12	18.550	20.000	17.400	17.900	17.900	2,611
2023-09-11	19.900	20.000	18.000	18.800	18.800	2,810
2023-09-08	19.600	19.900	19.600	19.850	19.850	2,163
2023-09-07	19.000	19.600	18.500	19.600	19.600	646
2023-09-06	17.700	19.800	17.700	19.000	19.000	4,604
2023-09-05	16.700	17.500	16.650	17.200	17.200	1,740
2023-09-04	16.400	16.850	16.400	16.850	16.850	305

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.