Carlson Investments SE (WSE:CAI)
Poland · Delayed Price · Currency is PLN 4.000
+0.010 (0.25%)
At close: Sep 10, 2025
Carlson Investments SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -1.99% | 290 |
| Jul 30, 2025 | 3.97 | 4.02 | 3.95 | 4.02 | 4.02 | -0.74% | 460 |
| Jul 29, 2025 | 4.06 | 4.06 | 3.97 | 4.05 | 4.05 | -0.74% | 34 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 2 |
| Jul 25, 2025 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | - | 559 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 63 |
| Jul 23, 2025 | 4.09 | 4.09 | 4.01 | 4.09 | 4.09 | 0.25% | 402 |
| Jul 22, 2025 | 4.09 | 4.09 | 4.04 | 4.08 | 4.08 | 0.99% | 251 |
| Jul 21, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | -0.98% | 385 |
| Jul 18, 2025 | 4.10 | 4.10 | 3.98 | 4.08 | 4.08 | -0.49% | 2,688 |
| Jul 17, 2025 | 4.11 | 4.11 | 4.06 | 4.10 | 4.10 | -4.21% | 1,201 |
| Jul 16, 2025 | 4.29 | 4.29 | 4.13 | 4.28 | 4.28 | -0.47% | 504 |
| Jul 15, 2025 | 3.90 | 4.60 | 3.89 | 4.30 | 4.30 | 10.26% | 16,527 |
| Jul 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 407 |
| Jul 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 7 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 273 |
| Jul 8, 2025 | 3.84 | 3.94 | 3.84 | 3.90 | 3.90 | 1.56% | 3,574 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 4 |
| Jul 4, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 1,380 |