Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3 |
| 2025-05-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2 |
| 2025-05-08 | 4.000 | 4.060 | 3.950 | 4.060 | 4.060 | 532 |
| 2025-05-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,204 |
| 2025-05-06 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 817 |
| 2025-05-05 | 4.200 | 4.200 | 3.980 | 4.000 | 4.000 | 2,008 |
| 2025-05-02 | 4.040 | 4.060 | 3.970 | 4.060 | 4.060 | 1,095 |
| 2025-04-30 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 389 |
| 2025-04-29 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 680 |
| 2025-04-28 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 695 |
| 2025-04-25 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 7 |
| 2025-04-24 | 3.990 | 3.990 | 3.940 | 3.980 | 3.980 | 306 |
| 2025-04-23 | 3.980 | 3.990 | 3.900 | 3.990 | 3.990 | 415 |
| 2025-04-22 | 3.980 | 3.980 | 3.840 | 3.980 | 3.980 | 705 |
| 2025-04-17 | 4.000 | 4.000 | 3.620 | 3.980 | 3.980 | 7,474 |
| 2025-04-16 | 3.970 | 4.340 | 3.970 | 4.180 | 4.180 | 10,086 |
| 2025-04-15 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 52 |
| 2025-04-14 | 3.960 | 4.040 | 3.860 | 4.000 | 4.000 | 3,491 |
| 2025-04-11 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 52 |
| 2025-04-10 | 3.860 | 3.950 | 3.860 | 3.950 | 3.950 | 1,178 |
| 2025-04-09 | 3.860 | 3.860 | 3.830 | 3.860 | 3.860 | 93 |
| 2025-04-08 | 3.700 | 3.930 | 3.560 | 3.860 | 3.860 | 3,845 |
| 2025-04-07 | 3.860 | 4.000 | 3.620 | 3.700 | 3.700 | 4,691 |
| 2025-04-04 | 3.900 | 4.000 | 3.890 | 3.920 | 3.920 | 1,077 |
| 2025-04-03 | 3.940 | 4.180 | 3.770 | 4.180 | 4.180 | 5,382 |
| 2025-04-02 | 4.170 | 4.170 | 3.720 | 3.870 | 3.870 | 8,072 |
| 2025-04-01 | 4.280 | 4.280 | 4.170 | 4.170 | 4.170 | 14 |
| 2025-03-31 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 19 |
| 2025-03-28 | 4.145 | 4.150 | 4.050 | 4.135 | 4.135 | 118 |
| 2025-03-27 | 4.160 | 4.160 | 4.085 | 4.145 | 4.145 | 264 |
| 2025-03-26 | 4.180 | 4.180 | 4.100 | 4.160 | 4.160 | 48 |
| 2025-03-25 | 4.195 | 4.195 | 4.110 | 4.170 | 4.170 | 345 |
| 2025-03-24 | 4.200 | 4.200 | 4.105 | 4.200 | 4.200 | 738 |
| 2025-03-21 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 1,844 |
| 2025-03-20 | 4.280 | 4.390 | 4.270 | 4.390 | 4.390 | 1,043 |
| 2025-03-19 | 4.280 | 4.280 | 4.275 | 4.280 | 4.280 | 19 |
| 2025-03-18 | 4.390 | 4.390 | 4.200 | 4.280 | 4.280 | 2,895 |
| 2025-03-17 | 4.170 | 4.450 | 4.160 | 4.450 | 4.450 | 2,764 |
| 2025-03-14 | 4.170 | 4.170 | 4.145 | 4.170 | 4.170 | 43 |
| 2025-03-13 | 4.130 | 4.165 | 4.045 | 4.165 | 4.165 | 225 |
| 2025-03-12 | 4.135 | 4.135 | 4.040 | 4.130 | 4.130 | 445 |
| 2025-03-11 | 4.150 | 4.150 | 4.060 | 4.135 | 4.135 | 848 |
| 2025-03-10 | 4.170 | 4.170 | 4.070 | 4.150 | 4.150 | 140 |
| 2025-03-07 | 4.160 | 4.160 | 4.090 | 4.150 | 4.150 | 240 |
| 2025-03-06 | 4.170 | 4.170 | 4.100 | 4.165 | 4.165 | 519 |
| 2025-03-05 | 4.160 | 4.170 | 4.050 | 4.170 | 4.170 | 176 |
| 2025-03-04 | 4.180 | 4.180 | 4.050 | 4.160 | 4.160 | 440 |
| 2025-03-03 | 4.190 | 4.200 | 4.070 | 4.190 | 4.190 | 404 |
| 2025-02-28 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 3 |
| 2025-02-27 | 4.190 | 4.190 | 4.065 | 4.185 | 4.185 | 183 |
| 2025-02-26 | 4.190 | 4.190 | 4.085 | 4.190 | 4.190 | 347 |
| 2025-02-25 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 49 |
| 2025-02-24 | 4.200 | 4.200 | 4.055 | 4.180 | 4.180 | 1,072 |
| 2025-02-21 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 1,535 |
| 2025-02-20 | 4.200 | 4.200 | 4.065 | 4.190 | 4.190 | 574 |
| 2025-02-19 | 4.140 | 4.300 | 4.040 | 4.200 | 4.200 | 1,870 |
| 2025-02-18 | 4.155 | 4.155 | 4.030 | 4.140 | 4.140 | 1,358 |
| 2025-02-17 | 4.160 | 4.160 | 4.035 | 4.155 | 4.155 | 231 |
| 2025-02-14 | 4.155 | 4.195 | 4.020 | 4.195 | 4.195 | 1,200 |
| 2025-02-13 | 4.165 | 4.165 | 4.005 | 4.100 | 4.100 | 2,225 |
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.