Carlson Investments SE (WSE:CAI)
Poland · Delayed Price · Currency is PLN 3.520
-0.040 (-1.12%)
At close: Nov 28, 2025
Carlson Investments SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.55 | 3.56 | 3.41 | 3.52 | 3.52 | -1.12% | 2,055 |
| Nov 27, 2025 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 1,819 |
| Nov 26, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.28% | 19 |
| Nov 25, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 370 |
| Nov 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.43% | 9 |
| Nov 21, 2025 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | -1.41% | 1,075 |
| Nov 20, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 0.28% | 744 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -0.28% | 105 |
| Nov 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 34 |
| Nov 17, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.28% | 312 |
| Nov 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 4 |
| Nov 13, 2025 | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -0.28% | 402 |
| Nov 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 6 |
| Nov 10, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.85% | 21 |
| Nov 7, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | -0.85% | 559 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | - | 65 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 568 |
| Nov 4, 2025 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | - | 472 |
| Nov 3, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.28% | 918 |
| Oct 31, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.28% | 462 |
| Oct 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 13 |
| Oct 29, 2025 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | -0.28% | 302 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 9 |
| Oct 27, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 163 |
| Oct 24, 2025 | 3.46 | 3.54 | 3.45 | 3.53 | 3.53 | 2.02% | 1,697 |
| Oct 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 3 |
| Oct 22, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 478 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 4 |
| Oct 17, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | - | 29 |
| Oct 16, 2025 | 3.45 | 3.46 | 3.37 | 3.45 | 3.45 | - | 64 |
| Oct 15, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.29% | 1,203 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 12 |
| Oct 13, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 2.38% | 23 |
| 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 |