Carlson Investments SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.690 | 3.740 | 3.660 | 3.740 | 3.740 | 1,790 |
| 2024-11-08 | 3.680 | 3.690 | 3.655 | 3.690 | 3.690 | 1,669 |
| 2024-11-07 | 3.655 | 3.680 | 3.565 | 3.680 | 3.680 | 511 |
| 2024-11-06 | 3.740 | 3.740 | 3.560 | 3.655 | 3.655 | 1,768 |
| 2024-11-05 | 3.985 | 3.985 | 3.620 | 3.735 | 3.735 | 6,290 |
| 2024-11-04 | 3.840 | 3.990 | 3.840 | 3.965 | 3.965 | 1,223 |
| 2024-10-31 | 4.140 | 4.150 | 3.840 | 3.840 | 3.840 | 3,477 |
| 2024-10-30 | 4.190 | 4.200 | 4.000 | 4.120 | 4.120 | 5,215 |
| 2024-10-29 | 4.190 | 4.195 | 4.045 | 4.190 | 4.190 | 1,630 |
| 2024-10-28 | 4.495 | 4.495 | 4.035 | 4.190 | 4.190 | 5,386 |
| 2024-10-25 | 4.460 | 4.495 | 4.400 | 4.495 | 4.495 | 903 |
| 2024-10-24 | 4.570 | 4.570 | 4.400 | 4.480 | 4.480 | 1,671 |
| 2024-10-23 | 4.600 | 4.600 | 4.500 | 4.570 | 4.570 | 1,430 |
| 2024-10-22 | 4.600 | 4.600 | 4.560 | 4.600 | 4.600 | 842 |
| 2024-10-21 | 4.750 | 4.750 | 4.560 | 4.600 | 4.600 | 2,734 |
| 2024-10-18 | 4.770 | 4.770 | 4.615 | 4.755 | 4.755 | 1,211 |
| 2024-10-17 | 4.770 | 4.770 | 4.685 | 4.770 | 4.770 | 168 |
| 2024-10-16 | 4.765 | 4.770 | 4.685 | 4.770 | 4.770 | 934 |
| 2024-10-15 | 4.770 | 4.770 | 4.685 | 4.765 | 4.765 | 51 |
| 2024-10-14 | 4.790 | 4.790 | 4.685 | 4.775 | 4.775 | 810 |
| 2024-10-11 | 4.780 | 4.785 | 4.620 | 4.785 | 4.785 | 1,911 |
| 2024-10-10 | 4.790 | 4.790 | 4.660 | 4.785 | 4.785 | 1,025 |
| 2024-10-09 | 4.795 | 4.795 | 4.660 | 4.790 | 4.790 | 995 |
| 2024-10-08 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 331 |
| 2024-10-07 | 4.885 | 4.890 | 4.760 | 4.800 | 4.800 | 1,244 |
| 2024-10-04 | 4.920 | 4.920 | 4.810 | 4.890 | 4.890 | 124 |
| 2024-10-03 | 4.930 | 4.930 | 4.810 | 4.900 | 4.900 | 1,145 |
| 2024-10-02 | 4.965 | 4.965 | 4.830 | 4.930 | 4.930 | 1,062 |
| 2024-10-01 | 4.980 | 4.980 | 4.820 | 4.965 | 4.965 | 411 |
| 2024-09-30 | 4.930 | 4.980 | 4.855 | 4.980 | 4.980 | 742 |
| 2024-09-27 | 4.985 | 4.985 | 4.815 | 4.925 | 4.925 | 1,305 |
| 2024-09-26 | 4.810 | 4.995 | 4.810 | 4.900 | 4.900 | 2,599 |
| 2024-09-25 | 4.890 | 4.900 | 4.810 | 4.810 | 4.810 | 2,127 |
| 2024-09-24 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 716 |
| 2024-09-23 | 4.940 | 4.950 | 4.840 | 4.950 | 4.950 | 558 |
| 2024-09-20 | 4.880 | 4.960 | 4.855 | 4.855 | 4.855 | 931 |
| 2024-09-19 | 4.990 | 4.990 | 4.860 | 4.880 | 4.880 | 1,527 |
| 2024-09-18 | 4.990 | 4.995 | 4.850 | 4.990 | 4.990 | 1,482 |
| 2024-09-17 | 4.880 | 4.995 | 4.880 | 4.985 | 4.985 | 649 |
| 2024-09-16 | 4.960 | 5.000 | 4.880 | 4.880 | 4.880 | 2,578 |
| 2024-09-13 | 4.950 | 4.960 | 4.800 | 4.960 | 4.960 | 1,411 |
| 2024-09-12 | 4.900 | 4.950 | 4.810 | 4.950 | 4.950 | 2,595 |
| 2024-09-11 | 5.230 | 5.320 | 4.690 | 4.900 | 4.900 | 12,154 |
| 2024-09-10 | 5.240 | 5.340 | 5.200 | 5.230 | 5.230 | 11,031 |
| 2024-09-09 | 5.330 | 5.330 | 5.200 | 5.240 | 5.240 | 1,417 |
| 2024-09-06 | 5.320 | 5.330 | 5.220 | 5.330 | 5.330 | 370 |
| 2024-09-05 | 5.300 | 5.320 | 5.200 | 5.320 | 5.320 | 3,450 |
| 2024-09-04 | 5.180 | 5.360 | 5.100 | 5.300 | 5.300 | 12,275 |
| 2024-09-03 | 5.340 | 5.340 | 5.100 | 5.190 | 5.190 | 6,318 |
| 2024-09-02 | 5.200 | 5.400 | 5.100 | 5.300 | 5.300 | 14,981 |
| 2024-08-30 | 5.120 | 5.240 | 5.120 | 5.240 | 5.240 | 1,007 |
| 2024-08-29 | 5.160 | 5.280 | 5.100 | 5.120 | 5.120 | 27,686 |
| 2024-08-28 | 5.100 | 5.270 | 5.100 | 5.160 | 5.160 | 3,897 |
| 2024-08-27 | 5.040 | 5.140 | 5.020 | 5.090 | 5.090 | 4,670 |
| 2024-08-26 | 5.080 | 5.180 | 5.000 | 5.030 | 5.030 | 7,458 |
| 2024-08-23 | 5.070 | 5.080 | 5.000 | 5.080 | 5.080 | 2,150 |
| 2024-08-22 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 545 |
| 2024-08-21 | 5.100 | 5.200 | 5.000 | 5.060 | 5.060 | 1,262 |
| 2024-08-20 | 5.100 | 5.190 | 5.000 | 5.020 | 5.020 | 2,946 |
| 2024-08-19 | 5.200 | 5.200 | 4.980 | 5.060 | 5.060 | 9,398 |
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.