Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.530 | 3.530 | 3.500 | 3.520 | 3.520 | 302 |
| 2025-10-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 9 |
| 2025-10-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 163 |
| 2025-10-24 | 3.460 | 3.540 | 3.450 | 3.530 | 3.530 | 1,697 |
| 2025-10-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2025-10-22 | 3.450 | 3.460 | 3.440 | 3.460 | 3.460 | 478 |
| 2025-10-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10 |
| 2025-10-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4 |
| 2025-10-17 | 3.360 | 3.450 | 3.360 | 3.450 | 3.450 | 29 |
| 2025-10-16 | 3.450 | 3.460 | 3.370 | 3.450 | 3.450 | 64 |
| 2025-10-15 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 1,203 |
| 2025-10-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 12 |
| 2025-10-13 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 23 |
| 2025-10-10 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 560 |
| 2025-10-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4 |
| 2025-10-08 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 386 |
| 2025-10-07 | 3.550 | 3.550 | 3.360 | 3.360 | 3.360 | 2,561 |
| 2025-10-06 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 14 |
| 2025-10-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2025-10-02 | 3.540 | 3.540 | 3.500 | 3.540 | 3.540 | 104 |
| 2025-10-01 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 110 |
| 2025-09-30 | 3.560 | 3.560 | 3.480 | 3.480 | 3.480 | 7 |
| 2025-09-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 137 |
| 2025-09-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2025-09-25 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 508 |
| 2025-09-24 | 3.830 | 3.830 | 3.070 | 3.590 | 3.590 | 8,718 |
| 2025-09-23 | 3.830 | 3.830 | 3.710 | 3.830 | 3.830 | 1,513 |
| 2025-09-22 | 3.840 | 3.840 | 3.720 | 3.820 | 3.820 | 19 |
| 2025-09-19 | 3.840 | 3.840 | 3.800 | 3.830 | 3.830 | 517 |
| 2025-09-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 12 |
| 2025-09-17 | 3.860 | 3.860 | 3.660 | 3.840 | 3.840 | 3,142 |
| 2025-09-16 | 3.940 | 3.950 | 3.800 | 3.840 | 3.840 | 2,049 |
| 2025-09-15 | 3.900 | 3.940 | 3.870 | 3.940 | 3.940 | 347 |
| 2025-09-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2025-09-11 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 577 |
| 2025-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2025-09-09 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 12 |
| 2025-09-08 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 8 |
| 2025-09-05 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 1,052 |
| 2025-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 33 |
| 2025-09-03 | 4.050 | 4.050 | 3.940 | 4.000 | 4.000 | 832 |
| 2025-09-02 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 130 |
| 2025-09-01 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 165 |
| 2025-08-29 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 78 |
| 2025-08-28 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 1,254 |
| 2025-08-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 7 |
| 2025-08-26 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 154 |
| 2025-08-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25 |
| 2025-08-21 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 142 |
| 2025-08-20 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 754 |
| 2025-08-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4 |
| 2025-08-18 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 530 |
| 2025-08-14 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 618 |
| 2025-08-13 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 1,214 |
| 2025-08-12 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 514 |
| 2025-08-11 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,440 |
| 2025-08-08 | 4.000 | 4.000 | 3.840 | 4.000 | 4.000 | 2,043 |
| 2025-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 321 |
| 2025-08-06 | 4.060 | 4.060 | 3.940 | 4.000 | 4.000 | 520 |
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.