Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.160 | 4.165 | 4.020 | 4.165 | 4.165 | 325 |
| 2025-02-11 | 4.000 | 4.165 | 4.000 | 4.160 | 4.160 | 2,227 |
| 2025-02-10 | 4.160 | 4.160 | 3.900 | 4.000 | 4.000 | 3,451 |
| 2025-02-07 | 4.090 | 4.400 | 4.020 | 4.160 | 4.160 | 10,637 |
| 2025-02-06 | 4.680 | 4.700 | 3.900 | 4.095 | 4.095 | 25,719 |
| 2025-02-05 | 5.980 | 5.980 | 4.305 | 4.680 | 4.680 | 25,724 |
| 2025-02-04 | 5.800 | 5.890 | 5.340 | 5.790 | 5.790 | 2,401 |
| 2025-02-03 | 6.230 | 6.240 | 5.870 | 5.870 | 5.870 | 1,423 |
| 2025-01-31 | 6.060 | 6.800 | 5.300 | 6.000 | 6.000 | 20,201 |
| 2025-01-30 | 5.190 | 6.200 | 4.810 | 6.200 | 6.200 | 21,384 |
| 2025-01-29 | 3.660 | 5.200 | 3.660 | 5.160 | 5.160 | 37,427 |
| 2025-01-28 | 3.660 | 3.660 | 3.655 | 3.660 | 3.660 | 353 |
| 2025-01-27 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 10 |
| 2025-01-24 | 3.650 | 3.660 | 3.650 | 3.660 | 3.660 | 1,241 |
| 2025-01-23 | 3.650 | 3.650 | 3.590 | 3.650 | 3.650 | 45 |
| 2025-01-22 | 3.650 | 3.660 | 3.650 | 3.650 | 3.650 | 288 |
| 2025-01-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 9 |
| 2025-01-20 | 3.580 | 3.660 | 3.580 | 3.650 | 3.650 | 223 |
| 2025-01-17 | 3.730 | 3.730 | 3.540 | 3.580 | 3.580 | 1,611 |
| 2025-01-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 12 |
| 2025-01-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 4 |
| 2025-01-14 | 3.650 | 3.730 | 3.600 | 3.730 | 3.730 | 113 |
| 2025-01-13 | 3.590 | 3.650 | 3.590 | 3.650 | 3.650 | 1,628 |
| 2025-01-10 | 3.715 | 3.715 | 3.520 | 3.590 | 3.590 | 1,679 |
| 2025-01-09 | 3.730 | 3.730 | 3.660 | 3.715 | 3.715 | 15 |
| 2025-01-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2 |
| 2025-01-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 5 |
| 2025-01-03 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 1,252 |
| 2025-01-02 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 3,100 |
| 2024-12-30 | 3.520 | 3.590 | 3.505 | 3.590 | 3.590 | 6,910 |
| 2024-12-27 | 3.450 | 3.520 | 3.360 | 3.515 | 3.515 | 6,545 |
| 2024-12-23 | 3.460 | 3.460 | 3.345 | 3.450 | 3.450 | 109 |
| 2024-12-20 | 3.440 | 3.440 | 3.260 | 3.440 | 3.440 | 3,325 |
| 2024-12-19 | 3.980 | 3.985 | 3.200 | 3.440 | 3.440 | 9,292 |
| 2024-12-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2 |
| 2024-12-17 | 3.985 | 3.985 | 3.880 | 3.980 | 3.980 | 115 |
| 2024-12-16 | 3.875 | 3.985 | 3.875 | 3.985 | 3.985 | 105 |
| 2024-12-13 | 3.995 | 3.995 | 3.890 | 3.990 | 3.990 | 107 |
| 2024-12-12 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,002 |
| 2024-12-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2 |
| 2024-12-10 | 4.080 | 4.080 | 3.900 | 3.900 | 3.900 | 21,645 |
| 2024-12-09 | 4.195 | 4.200 | 4.030 | 4.080 | 4.080 | 4,698 |
| 2024-12-06 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 4 |
| 2024-12-05 | 4.520 | 4.520 | 4.165 | 4.195 | 4.195 | 5,978 |
| 2024-12-04 | 4.410 | 4.520 | 4.410 | 4.520 | 4.520 | 538 |
| 2024-12-03 | 4.475 | 4.480 | 4.420 | 4.480 | 4.480 | 131 |
| 2024-12-02 | 4.475 | 4.475 | 4.475 | 4.475 | 4.475 | 10 |
| 2024-11-29 | 4.485 | 4.485 | 4.405 | 4.470 | 4.470 | 1,011 |
| 2024-11-28 | 4.485 | 4.485 | 4.465 | 4.470 | 4.470 | 542 |
| 2024-11-27 | 4.485 | 4.485 | 4.400 | 4.485 | 4.485 | 1,385 |
| 2024-11-26 | 4.425 | 4.485 | 4.400 | 4.485 | 4.485 | 3,966 |
| 2024-11-25 | 4.495 | 4.495 | 4.420 | 4.420 | 4.420 | 387 |
| 2024-11-22 | 4.580 | 4.955 | 4.400 | 4.490 | 4.490 | 14,861 |
| 2024-11-21 | 3.830 | 4.570 | 3.700 | 4.570 | 4.570 | 15,214 |
| 2024-11-20 | 3.850 | 3.850 | 3.750 | 3.830 | 3.830 | 117 |
| 2024-11-19 | 4.050 | 4.050 | 3.750 | 3.850 | 3.850 | 4,428 |
| 2024-11-18 | 3.975 | 4.060 | 3.975 | 4.050 | 4.050 | 21,007 |
| 2024-11-15 | 3.840 | 3.980 | 3.800 | 3.975 | 3.975 | 4,667 |
| 2024-11-14 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 89 |
| 2024-11-13 | 3.760 | 3.820 | 3.705 | 3.820 | 3.820 | 1,804 |
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.