Carlson Investments SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.580	2.580	2.580	2.580	2.580	11
2026-01-29	2.580	2.580	2.580	2.580	2.580	7
2026-01-28	2.580	2.580	2.580	2.580	2.580	6
2026-01-27	2.600	2.600	2.500	2.580	2.580	406
2026-01-26	2.600	2.600	2.520	2.600	2.600	104
2026-01-23	2.600	2.600	2.600	2.600	2.600	7
2026-01-22	2.600	2.600	2.600	2.600	2.600	12
2026-01-21	2.600	2.600	2.600	2.600	2.600	12
2026-01-20	2.640	2.640	2.540	2.600	2.600	1,679
2026-01-19	2.630	2.640	2.620	2.640	2.640	1,183
2026-01-16	2.590	3.080	2.560	2.700	2.700	3,909
2026-01-15	2.600	2.600	2.590	2.590	2.590	14
2026-01-14	2.590	2.600	2.590	2.600	2.600	924
2026-01-13	2.590	2.590	2.590	2.590	2.590	4
2026-01-12	2.590	2.590	2.500	2.590	2.590	438
2026-01-09	2.590	2.590	2.570	2.590	2.590	231
2026-01-08	2.590	2.590	2.590	2.590	2.590	132
2026-01-07	2.590	2.590	2.550	2.590	2.590	84
2026-01-05	2.590	2.590	2.590	2.590	2.590	30
2026-01-02	2.600	2.600	2.510	2.600	2.600	121
2025-12-30	2.600	2.600	2.510	2.600	2.600	296
2025-12-29	2.450	2.600	2.450	2.600	2.600	4,449
2025-12-23	2.600	2.600	2.430	2.490	2.490	4,072
2025-12-22	2.700	2.700	2.560	2.600	2.600	527
2025-12-19	2.600	2.950	2.520	2.700	2.700	22,360
2025-12-18	2.980	2.980	2.410	2.600	2.600	25,386
2025-12-17	2.980	2.980	2.980	2.980	2.980	4
2025-12-16	2.960	2.980	2.880	2.980	2.980	1,955
2025-12-15	3.110	3.110	2.900	2.960	2.960	9,445
2025-12-12	3.170	3.170	3.060	3.060	3.060	4,887
2025-12-11	3.190	3.190	3.190	3.190	3.190	2
2025-12-10	3.260	3.260	3.120	3.190	3.190	2,857
2025-12-09	3.340	3.350	3.190	3.190	3.190	1,382
2025-12-08	3.340	3.340	3.260	3.340	3.340	170
2025-12-05	3.380	3.380	3.260	3.260	3.260	1,205
2025-12-04	3.340	3.380	3.260	3.380	3.380	3,040
2025-12-03	3.360	3.360	3.260	3.340	3.340	1,214
2025-12-02	3.400	3.400	3.300	3.300	3.300	3,389
2025-12-01	3.520	3.520	3.370	3.490	3.490	1,732
2025-11-28	3.550	3.560	3.410	3.520	3.520	2,055
2025-11-27	3.540	3.560	3.520	3.560	3.560	1,819
2025-11-26	3.540	3.540	3.520	3.540	3.540	19
2025-11-25	3.540	3.540	3.530	3.530	3.530	370
2025-11-24	3.540	3.540	3.540	3.540	3.540	9
2025-11-21	3.530	3.530	3.490	3.490	3.490	1,075
2025-11-20	3.540	3.540	3.510	3.540	3.540	744
2025-11-19	3.540	3.540	3.510	3.530	3.530	105
2025-11-18	3.540	3.540	3.540	3.540	3.540	34
2025-11-17	3.540	3.540	3.530	3.530	3.530	312
2025-11-14	3.540	3.540	3.540	3.540	3.540	4
2025-11-13	3.540	3.540	3.510	3.530	3.530	402
2025-11-12	3.540	3.540	3.540	3.540	3.540	6
2025-11-10	3.530	3.540	3.530	3.540	3.540	21
2025-11-07	3.540	3.540	3.510	3.510	3.510	559
2025-11-06	3.540	3.540	3.530	3.540	3.540	65
2025-11-05	3.540	3.540	3.540	3.540	3.540	568
2025-11-04	3.540	3.540	3.520	3.540	3.540	472
2025-11-03	3.530	3.540	3.530	3.540	3.540	918
2025-10-31	3.520	3.530	3.520	3.530	3.530	462
2025-10-30	3.520	3.520	3.520	3.520	3.520	13

← NewerPage 4 of 21 · 1,252 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.