Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.55	0.57	0.55	0.57	0.57	-	-
Feb 19, 2026	0.56	0.57	0.56	0.57	0.57	0.35%	-
Feb 18, 2026	0.56	0.57	0.56	0.57	0.57	-1.04%	-
Feb 17, 2026	0.55	0.58	0.55	0.58	0.58	-	-
Feb 16, 2026	0.56	0.58	0.56	0.58	0.58	1.05%	-
Feb 13, 2026	0.55	0.57	0.55	0.57	0.57	-0.69%	-
Feb 12, 2026	0.55	0.58	0.55	0.58	0.58	-1.37%	-
Feb 11, 2026	0.55	0.58	0.55	0.58	0.58	-0.34%	-
Feb 10, 2026	0.56	0.59	0.56	0.59	0.59	-0.34%	-
Feb 9, 2026	0.55	0.59	0.55	0.59	0.59	-	-
Feb 6, 2026	0.54	0.59	0.54	0.59	0.59	0.34%	-
Feb 5, 2026	0.57	0.59	0.57	0.59	0.59	-1.35%	-
Feb 4, 2026	0.57	0.59	0.57	0.59	0.59	0.34%	-
Feb 3, 2026	0.57	0.59	0.57	0.59	0.59	-	-
Feb 2, 2026	0.56	0.59	0.56	0.59	0.59	-0.34%	-
Jan 30, 2026	0.57	0.59	0.57	0.59	0.59	-	-
Jan 29, 2026	0.57	0.59	0.57	0.59	0.59	-0.34%	-
Jan 28, 2026	0.58	0.60	0.58	0.60	0.60	0.34%	-
Jan 27, 2026	0.58	0.59	0.58	0.59	0.59	-0.34%	-
Jan 26, 2026	0.58	0.60	0.58	0.60	0.60	-	-
Jan 23, 2026	0.58	0.60	0.58	0.60	0.60	-	-
Jan 22, 2026	0.58	0.60	0.58	0.60	0.60	0.34%	-
Jan 21, 2026	0.57	0.59	0.57	0.59	0.59	-0.34%	-
Jan 20, 2026	0.58	0.62	0.58	0.60	0.60	-3.87%	-
Jan 19, 2026	0.60	0.62	0.60	0.62	0.62	0.32%	-
Jan 16, 2026	0.57	0.62	0.57	0.62	0.62	1.98%	-
Jan 15, 2026	0.58	0.61	0.58	0.61	0.61	2.02%	-
Jan 14, 2026	0.57	0.59	0.57	0.59	0.59	-	-
Jan 13, 2026	0.57	0.59	0.57	0.59	0.59	-	-
Jan 12, 2026	0.57	0.60	0.56	0.59	0.59	-1.98%	-
Jan 9, 2026	0.56	0.61	0.56	0.61	0.61	0.33%	-
Jan 8, 2026	0.58	0.60	0.58	0.60	0.60	-	-
Jan 7, 2026	0.54	0.60	0.54	0.60	0.60	13.96%	-
Jan 6, 2026	0.53	0.54	0.53	0.53	0.53	-6.69%	-
Jan 5, 2026	0.46	0.58	0.46	0.57	0.57	-0.35%	-
Jan 2, 2026	0.52	0.58	0.52	0.57	0.57	7.14%	-
Dec 30, 2025	0.54	0.54	0.53	0.53	0.53	-19.15%	-
Dec 29, 2025	0.66	0.66	0.66	0.66	0.66	-2.08%	100
Dec 23, 2025	0.47	0.67	0.47	0.67	0.67	24.91%	100
Dec 22, 2025	0.56	0.56	0.54	0.54	0.54	-21.80%	-
Dec 19, 2025	0.56	0.69	0.56	0.69	0.69	0.29%	100
Dec 18, 2025	0.57	0.69	0.57	0.69	0.69	6.52%	100
Dec 17, 2025	0.56	0.65	0.56	0.64	0.64	-0.31%	-
Dec 16, 2025	0.57	0.65	0.57	0.65	0.65	-0.31%	-
Dec 15, 2025	0.60	0.69	0.60	0.65	0.65	-6.36%	-
Dec 12, 2025	0.62	0.70	0.62	0.69	0.69	-0.57%	-
Dec 11, 2025	0.62	0.70	0.62	0.70	0.70	0.58%	-
Dec 10, 2025	0.62	0.71	0.62	0.69	0.69	-8.71%	-
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	0.26%	-
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-1.56%	-