Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.030 | 4.060 | 4.030 | 4.060 | 4.060 | 396 |
| 2025-08-04 | 4.030 | 4.030 | 3.940 | 4.020 | 4.020 | 289 |
| 2025-08-01 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2 |
| 2025-07-31 | 4.030 | 4.030 | 3.940 | 3.940 | 3.940 | 290 |
| 2025-07-30 | 3.970 | 4.020 | 3.950 | 4.020 | 4.020 | 460 |
| 2025-07-29 | 4.060 | 4.060 | 3.970 | 4.050 | 4.050 | 34 |
| 2025-07-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2025-07-25 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 559 |
| 2025-07-24 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 63 |
| 2025-07-23 | 4.090 | 4.090 | 4.010 | 4.090 | 4.090 | 402 |
| 2025-07-22 | 4.090 | 4.090 | 4.040 | 4.080 | 4.080 | 251 |
| 2025-07-21 | 4.090 | 4.090 | 4.040 | 4.040 | 4.040 | 385 |
| 2025-07-18 | 4.100 | 4.100 | 3.980 | 4.080 | 4.080 | 2,688 |
| 2025-07-17 | 4.110 | 4.110 | 4.060 | 4.100 | 4.100 | 1,201 |
| 2025-07-16 | 4.290 | 4.290 | 4.130 | 4.280 | 4.280 | 504 |
| 2025-07-15 | 3.900 | 4.600 | 3.890 | 4.300 | 4.300 | 16,527 |
| 2025-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2025-07-11 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 407 |
| 2025-07-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 7 |
| 2025-07-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 273 |
| 2025-07-08 | 3.840 | 3.940 | 3.840 | 3.900 | 3.900 | 3,574 |
| 2025-07-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 4 |
| 2025-07-04 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 1,380 |
| 2025-07-03 | 3.650 | 3.840 | 3.630 | 3.740 | 3.740 | 10,772 |
| 2025-07-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 8 |
| 2025-07-01 | 4.120 | 4.160 | 4.080 | 4.160 | 4.160 | 314 |
| 2025-06-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 9 |
| 2025-06-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2 |
| 2025-06-26 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 87 |
| 2025-06-25 | 4.000 | 4.100 | 3.950 | 4.100 | 4.100 | 669 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 59 |
| 2025-06-23 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 70 |
| 2025-06-20 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 1,325 |
| 2025-06-18 | 4.130 | 4.130 | 4.070 | 4.120 | 4.120 | 25 |
| 2025-06-17 | 4.120 | 4.120 | 4.060 | 4.120 | 4.120 | 306 |
| 2025-06-16 | 4.050 | 4.120 | 4.050 | 4.120 | 4.120 | 492 |
| 2025-06-13 | 4.050 | 4.050 | 3.980 | 4.040 | 4.040 | 105 |
| 2025-06-12 | 4.050 | 4.050 | 3.960 | 4.050 | 4.050 | 637 |
| 2025-06-11 | 4.260 | 4.280 | 3.980 | 4.050 | 4.050 | 3,781 |
| 2025-06-10 | 4.230 | 4.260 | 4.130 | 4.260 | 4.260 | 494 |
| 2025-06-09 | 4.250 | 4.270 | 4.130 | 4.270 | 4.270 | 437 |
| 2025-06-06 | 4.600 | 4.800 | 4.060 | 4.250 | 4.250 | 17,286 |
| 2025-06-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-06-03 | 4.240 | 5.340 | 4.240 | 5.280 | 5.280 | 16,669 |
| 2025-06-02 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 652 |
| 2025-05-30 | 4.170 | 4.200 | 4.170 | 4.200 | 4.200 | 902 |
| 2025-05-29 | 4.190 | 4.200 | 4.130 | 4.170 | 4.170 | 950 |
| 2025-05-28 | 4.200 | 4.230 | 4.150 | 4.190 | 4.190 | 2,928 |
| 2025-05-27 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 218 |
| 2025-05-26 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 560 |
| 2025-05-23 | 4.160 | 4.160 | 4.150 | 4.150 | 4.150 | 11 |
| 2025-05-22 | 4.170 | 4.170 | 4.050 | 4.170 | 4.170 | 36 |
| 2025-05-21 | 4.150 | 4.160 | 4.050 | 4.160 | 4.160 | 16 |
| 2025-05-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 14 |
| 2025-05-19 | 4.170 | 4.170 | 4.150 | 4.150 | 4.150 | 247 |
| 2025-05-16 | 4.200 | 4.200 | 4.050 | 4.170 | 4.170 | 261 |
| 2025-05-15 | 4.200 | 4.200 | 4.050 | 4.200 | 4.200 | 59 |
| 2025-05-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5 |
| 2025-05-13 | 4.200 | 4.200 | 4.190 | 4.200 | 4.200 | 684 |
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.