Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 47.400 | 47.400 | 43.900 | 45.900 | 45.900 | 1,383 |
| 2022-09-15 | 48.200 | 48.200 | 47.000 | 47.000 | 47.000 | 127 |
| 2022-09-14 | 48.700 | 48.700 | 47.400 | 48.200 | 48.200 | 121 |
| 2022-09-13 | 50.000 | 50.000 | 47.900 | 48.700 | 48.700 | 1,860 |
| 2022-09-12 | 50.000 | 50.000 | 49.700 | 49.900 | 49.900 | 602 |
| 2022-09-09 | 49.800 | 51.000 | 49.500 | 49.900 | 49.900 | 2,827 |
| 2022-09-08 | 51.200 | 51.600 | 49.500 | 49.900 | 49.900 | 3,132 |
| 2022-09-07 | 48.900 | 51.600 | 47.600 | 50.600 | 50.600 | 4,542 |
| 2022-09-06 | 49.900 | 50.000 | 49.000 | 49.000 | 49.000 | 973 |
| 2022-09-05 | 47.900 | 50.000 | 47.500 | 50.000 | 50.000 | 1,010 |
| 2022-09-02 | 48.700 | 48.700 | 47.500 | 47.900 | 47.900 | 1,614 |
| 2022-09-01 | 50.000 | 50.200 | 48.300 | 48.700 | 48.700 | 616 |
| 2022-08-31 | 50.000 | 51.400 | 49.200 | 50.000 | 50.000 | 4,687 |
| 2022-08-30 | 52.400 | 52.400 | 50.000 | 50.800 | 50.800 | 3,761 |
| 2022-08-29 | 52.200 | 53.000 | 50.400 | 52.600 | 52.600 | 323 |
| 2022-08-26 | 50.400 | 53.000 | 50.200 | 52.000 | 52.000 | 2,570 |
| 2022-08-25 | 52.200 | 52.800 | 49.200 | 50.000 | 50.000 | 6,374 |
| 2022-08-24 | 50.000 | 59.600 | 48.300 | 51.600 | 51.600 | 3,422 |
| 2022-08-23 | 49.900 | 50.400 | 49.700 | 50.000 | 50.000 | 257 |
| 2022-08-22 | 49.900 | 50.800 | 49.900 | 50.000 | 50.000 | 469 |
| 2022-08-19 | 50.000 | 50.200 | 49.600 | 49.800 | 49.800 | 788 |
| 2022-08-18 | 51.400 | 52.000 | 49.500 | 50.000 | 50.000 | 3,465 |
| 2022-08-17 | 50.000 | 51.600 | 49.200 | 51.600 | 51.600 | 1,642 |
| 2022-08-16 | 49.500 | 51.000 | 48.700 | 49.900 | 49.900 | 5,411 |
| 2022-08-12 | 48.500 | 49.600 | 47.800 | 48.800 | 48.800 | 1,129 |
| 2022-08-11 | 48.200 | 49.100 | 47.900 | 48.700 | 48.700 | 329 |
| 2022-08-10 | 48.500 | 49.300 | 46.800 | 48.200 | 48.200 | 836 |
| 2022-08-09 | 48.000 | 49.300 | 47.300 | 49.300 | 49.300 | 871 |
| 2022-08-08 | 49.100 | 49.500 | 47.000 | 48.000 | 48.000 | 957 |
| 2022-08-05 | 50.800 | 51.000 | 47.300 | 49.100 | 49.100 | 1,919 |
| 2022-08-04 | 50.800 | 50.800 | 50.000 | 50.600 | 50.600 | 206 |
| 2022-08-03 | 47.000 | 52.800 | 45.800 | 50.800 | 50.800 | 2,942 |
| 2022-08-02 | 47.600 | 47.600 | 46.200 | 47.000 | 47.000 | 450 |
| 2022-08-01 | 47.200 | 47.900 | 46.600 | 47.900 | 47.900 | 507 |
| 2022-07-29 | 47.600 | 49.600 | 47.300 | 49.600 | 49.600 | 1,148 |
| 2022-07-28 | 49.400 | 49.500 | 47.200 | 47.600 | 47.600 | 3,318 |
| 2022-07-27 | 49.600 | 49.600 | 46.800 | 49.200 | 49.200 | 2,949 |
| 2022-07-26 | 50.800 | 50.800 | 49.600 | 49.600 | 49.600 | 1,167 |
| 2022-07-25 | 50.600 | 51.000 | 49.000 | 50.400 | 50.400 | 939 |
| 2022-07-22 | 50.800 | 51.000 | 49.600 | 50.600 | 50.600 | 1,529 |
| 2022-07-21 | 51.000 | 51.200 | 50.000 | 50.800 | 50.800 | 636 |
| 2022-07-20 | 52.200 | 53.600 | 50.000 | 51.000 | 51.000 | 4,651 |
| 2022-07-19 | 51.800 | 55.200 | 50.000 | 51.600 | 51.600 | 5,257 |
| 2022-07-18 | 50.400 | 52.000 | 49.000 | 52.000 | 52.000 | 1,559 |
| 2022-07-15 | 50.800 | 50.800 | 49.200 | 50.000 | 50.000 | 1,064 |
| 2022-07-14 | 50.800 | 51.000 | 50.000 | 50.600 | 50.600 | 205 |
| 2022-07-13 | 50.400 | 51.000 | 49.000 | 50.800 | 50.800 | 3,362 |
| 2022-07-12 | 52.400 | 52.400 | 49.400 | 50.000 | 50.000 | 3,223 |
| 2022-07-11 | 53.000 | 53.000 | 48.300 | 53.000 | 53.000 | 1,089 |
| 2022-07-08 | 50.000 | 54.000 | 49.900 | 53.000 | 53.000 | 2,556 |
| 2022-07-07 | 46.900 | 51.600 | 45.500 | 51.600 | 51.600 | 1,574 |
| 2022-07-06 | 46.200 | 47.000 | 46.000 | 47.000 | 47.000 | 350 |
| 2022-07-05 | 47.000 | 47.300 | 45.600 | 45.600 | 45.600 | 364 |
| 2022-07-04 | 46.900 | 47.500 | 46.400 | 47.000 | 47.000 | 3,209 |
| 2022-07-01 | 46.700 | 47.300 | 45.800 | 46.700 | 46.700 | 472 |
| 2022-06-30 | 46.800 | 46.900 | 45.800 | 46.900 | 46.900 | 370 |
| 2022-06-29 | 47.000 | 47.000 | 46.700 | 47.000 | 47.000 | 146 |
| 2022-06-28 | 46.900 | 47.400 | 45.400 | 45.400 | 45.400 | 2,146 |
| 2022-06-27 | 47.000 | 47.100 | 45.000 | 47.000 | 47.000 | 3,259 |
| 2022-06-24 | 48.500 | 48.600 | 46.300 | 48.000 | 48.000 | 3,983 |
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.