Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 13, 2025	0.78	0.79	0.78	0.79	0.79	-0.25%	-
Oct 10, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	-
Oct 9, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	-
Oct 8, 2025	0.78	0.80	0.78	0.80	0.80	-2.69%	-
Oct 7, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 6, 2025	0.82	0.82	0.81	0.82	0.82	0.49%	-
Oct 3, 2025	0.82	0.82	0.81	0.81	0.81	-0.49%	-
Oct 2, 2025	0.81	0.82	0.81	0.82	0.82	0.49%	-
Oct 1, 2025	0.80	0.81	0.80	0.81	0.81	0.25%	-
Sep 30, 2025	0.80	0.81	0.80	0.81	0.81	0.25%	-
Sep 29, 2025	0.80	0.84	0.80	0.81	0.81	-	10
Sep 26, 2025	0.80	0.81	0.80	0.81	0.81	0.25%	-
Sep 25, 2025	0.83	0.83	0.80	0.81	0.81	-0.25%	-
Sep 24, 2025	0.88	0.88	0.81	0.81	0.81	-6.47%	-
Sep 23, 2025	0.88	0.88	0.87	0.87	0.87	-0.69%	-
Sep 22, 2025	0.89	0.89	0.86	0.87	0.87	0.46%	-
Sep 19, 2025	0.89	0.89	0.87	0.87	0.87	0.23%	-
Sep 18, 2025	0.89	0.89	0.86	0.87	0.87	8.25%	-
Sep 17, 2025	0.89	0.90	0.80	0.80	0.80	-11.89%	-
Sep 16, 2025	0.91	0.91	0.91	0.91	0.91	-0.87%	-
Sep 15, 2025	0.90	0.92	0.90	0.92	0.92	1.33%	-
Sep 12, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Sep 11, 2025	0.92	0.92	0.90	0.90	0.90	-0.88%	-
Sep 10, 2025	0.93	0.93	0.91	0.91	0.91	-	-