Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.79	0.79	0.77	0.77	0.77	-0.52%	-
Dec 4, 2025	0.78	0.78	0.77	0.77	0.77	0.26%	-
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	-0.52%	-
Dec 2, 2025	0.77	0.77	0.77	0.77	0.77	-6.75%	-
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	0.48%	-
Nov 18, 2025	0.84	0.84	0.83	0.83	0.83	0.24%	10
Nov 17, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	-
Nov 13, 2025	0.83	0.83	0.82	0.83	0.83	0.73%	-
Nov 12, 2025	0.83	0.83	0.82	0.82	0.82	3.80%	-
Nov 11, 2025	0.82	0.82	0.79	0.79	0.79	-3.42%	-
Nov 10, 2025	0.82	0.82	0.81	0.82	0.82	-	-
Nov 7, 2025	0.82	0.83	0.82	0.82	0.82	-1.45%	-
Nov 6, 2025	0.82	0.83	0.82	0.83	0.83	0.24%	-
Nov 5, 2025	0.82	0.83	0.82	0.83	0.83	0.24%	-
Nov 4, 2025	0.82	0.83	0.82	0.83	0.83	-	-
Nov 3, 2025	0.82	0.83	0.82	0.83	0.83	0.73%	-
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	-
Oct 30, 2025	0.82	0.82	0.82	0.82	0.82	-0.73%	-
Oct 29, 2025	0.82	0.82	0.82	0.82	0.82	0.24%	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	-
Oct 27, 2025	0.82	0.83	0.82	0.82	0.82	-0.72%	-
Oct 24, 2025	0.81	0.83	0.79	0.83	0.83	4.80%	-
Oct 23, 2025	0.81	0.81	0.79	0.79	0.79	-0.25%	-
Oct 22, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	-
Oct 21, 2025	0.80	0.80	0.79	0.79	0.79	-	-
Oct 20, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	-
Oct 17, 2025	0.80	0.80	0.78	0.79	0.79	-0.75%	-
Oct 16, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	-
Oct 15, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	-
Oct 14, 2025	0.80	0.80	0.79	0.79	0.79	0.25%	-