Carlson Investments SE (WSE:CAI)
Poland · Delayed Price · Currency is PLN 3.360
-0.040 (-1.18%)
At close: Oct 10, 2025
Carlson Investments SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 560 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 4 |
| Oct 8, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 1.19% | 386 |
| Oct 7, 2025 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -5.08% | 2,561 |
| Oct 6, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 14 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Oct 2, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 104 |
| Oct 1, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 110 |
| Sep 30, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | - | 7 |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 137 |
| Sep 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 10 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -3.34% | 508 |
| Sep 24, 2025 | 3.83 | 3.83 | 3.07 | 3.59 | 3.59 | -6.27% | 8,718 |
| Sep 23, 2025 | 3.83 | 3.83 | 3.71 | 3.83 | 3.83 | 0.26% | 1,513 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.72 | 3.82 | 3.82 | -0.26% | 19 |
| Sep 19, 2025 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.26% | 517 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 12 |
| Sep 17, 2025 | 3.86 | 3.86 | 3.66 | 3.84 | 3.84 | - | 3,142 |
| Sep 16, 2025 | 3.94 | 3.95 | 3.80 | 3.84 | 3.84 | -2.54% | 2,049 |
| Sep 15, 2025 | 3.90 | 3.94 | 3.87 | 3.94 | 3.94 | 1.03% | 347 |
| Sep 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 4 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 577 |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 4 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 12 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 8 |
| Sep 5, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 1,052 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 33 |
| Sep 3, 2025 | 4.05 | 4.05 | 3.94 | 4.00 | 4.00 | -1.23% | 832 |
| Sep 2, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 0.75% | 130 |
| Sep 1, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 165 |
| Aug 29, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 78 |
| Aug 28, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.50% | 1,254 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 7 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 154 |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
| Aug 21, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 142 |
| Aug 20, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 754 |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4 |
| Aug 18, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 530 |
| Aug 14, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 618 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 1,214 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 514 |
| Aug 11, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 1,440 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | - | 2,043 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 321 |
| Aug 6, 2025 | 4.06 | 4.06 | 3.94 | 4.00 | 4.00 | -1.48% | 520 |
| Aug 5, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 1.00% | 396 |
| Aug 4, 2025 | 4.03 | 4.03 | 3.94 | 4.02 | 4.02 | -0.25% | 289 |
| Aug 1, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.28% | 2 |