Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.47	2.47	2.47	2.47	2.47	-	10
Mar 3, 2026	2.46	2.47	2.46	2.47	2.47	0.41%	813
Mar 2, 2026	2.46	2.46	2.46	2.46	2.46	-0.40%	2
Feb 27, 2026	2.47	2.47	2.47	2.47	2.47	-	2
Feb 26, 2026	2.46	2.47	2.45	2.47	2.47	0.82%	915
Feb 25, 2026	2.45	2.45	2.45	2.45	2.45	-0.41%	2
Feb 24, 2026	2.46	2.46	2.46	2.46	2.46	-	2
Feb 23, 2026	2.47	2.47	2.42	2.46	2.46	-0.81%	623
Feb 20, 2026	2.48	2.48	2.48	2.48	2.48	-0.40%	2
Feb 19, 2026	2.50	2.50	2.48	2.49	2.49	-0.40%	312
Feb 18, 2026	2.50	2.50	2.50	2.50	2.50	-	7
Feb 17, 2026	2.50	2.50	2.50	2.50	2.50	-	4
Feb 16, 2026	2.50	2.50	2.50	2.50	2.50	-	12
Feb 13, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	402
Feb 12, 2026	2.50	2.50	2.47	2.49	2.49	-0.40%	120
Feb 11, 2026	2.50	2.50	2.50	2.50	2.50	-	4
Feb 10, 2026	2.50	2.50	2.50	2.50	2.50	-	54
Feb 9, 2026	2.50	2.50	2.50	2.50	2.50	-	4
Feb 6, 2026	2.50	2.50	2.50	2.50	2.50	-	625
Feb 5, 2026	2.58	2.58	2.50	2.50	2.50	-3.10%	1,057
Feb 4, 2026	2.58	2.58	2.58	2.58	2.58	-	13
Feb 3, 2026	2.58	2.58	2.51	2.58	2.58	-	5
Feb 2, 2026	2.58	2.58	2.58	2.58	2.58	-	4
Jan 30, 2026	2.58	2.58	2.58	2.58	2.58	-	11
Jan 29, 2026	2.58	2.58	2.58	2.58	2.58	-	7
Jan 28, 2026	2.58	2.58	2.58	2.58	2.58	-	6
Jan 27, 2026	2.60	2.60	2.50	2.58	2.58	-0.77%	406
Jan 26, 2026	2.60	2.60	2.52	2.60	2.60	-	104
Jan 23, 2026	2.60	2.60	2.60	2.60	2.60	-	7
Jan 22, 2026	2.60	2.60	2.60	2.60	2.60	-	12
Jan 21, 2026	2.60	2.60	2.60	2.60	2.60	-	12
Jan 20, 2026	2.64	2.64	2.54	2.60	2.60	-1.52%	1,679
Jan 19, 2026	2.63	2.64	2.62	2.64	2.64	-2.22%	1,183
Jan 16, 2026	2.59	3.08	2.56	2.70	2.70	4.25%	3,909
Jan 15, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	14
Jan 14, 2026	2.59	2.60	2.59	2.60	2.60	0.39%	924
Jan 13, 2026	2.59	2.59	2.59	2.59	2.59	-	4
Jan 12, 2026	2.59	2.59	2.50	2.59	2.59	-	438
Jan 9, 2026	2.59	2.59	2.57	2.59	2.59	-	231
Jan 8, 2026	2.59	2.59	2.59	2.59	2.59	-	132
Jan 7, 2026	2.59	2.59	2.55	2.59	2.59	-	84
Jan 5, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	30
Jan 2, 2026	2.60	2.60	2.51	2.60	2.60	-	121
Dec 30, 2025	2.60	2.60	2.51	2.60	2.60	-	296
Dec 29, 2025	2.45	2.60	2.45	2.60	2.60	4.42%	4,449
Dec 23, 2025	2.60	2.60	2.43	2.49	2.49	-4.23%	4,072
Dec 22, 2025	2.70	2.70	2.56	2.60	2.60	-3.70%	527
Dec 19, 2025	2.60	2.95	2.52	2.70	2.70	3.85%	22,360
Dec 18, 2025	2.98	2.98	2.41	2.60	2.60	-12.75%	25,386
Dec 17, 2025	2.98	2.98	2.98	2.98	2.98	-	4