Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Apr 14, 2026	2.40	2.40	2.24	2.30	2.30	-4.17%	6,438
Apr 13, 2026	2.40	2.40	2.40	2.40	2.40	-	20
Apr 10, 2026	2.48	2.48	2.30	2.40	2.40	-3.23%	21,983
Apr 9, 2026	2.48	2.48	2.48	2.48	2.48	-	514
Apr 8, 2026	2.50	2.50	2.48	2.48	2.48	-	443
Apr 7, 2026	2.48	2.48	2.44	2.48	2.48	-0.40%	213
Apr 2, 2026	2.49	2.49	2.48	2.49	2.49	-	10
Apr 1, 2026	2.50	2.50	2.49	2.49	2.49	-	26
Mar 31, 2026	2.49	2.49	2.49	2.49	2.49	-0.40%	12
Mar 30, 2026	2.50	2.50	2.50	2.50	2.50	-	12
Mar 27, 2026	2.50	2.50	2.50	2.50	2.50	-	4
Mar 26, 2026	2.50	2.50	2.50	2.50	2.50	-	14
Mar 25, 2026	2.50	2.50	2.43	2.50	2.50	-	807
Mar 24, 2026	2.50	2.50	2.50	2.50	2.50	-	5
Mar 23, 2026	2.50	2.50	2.43	2.50	2.50	-	21
Mar 20, 2026	2.50	2.50	2.50	2.50	2.50	-	17
Mar 19, 2026	2.47	2.50	2.43	2.50	2.50	1.21%	1,513
Mar 18, 2026	2.47	2.47	2.47	2.47	2.47	-	5
Mar 17, 2026	2.47	2.47	2.47	2.47	2.47	0.41%	32
Mar 16, 2026	2.47	2.47	2.46	2.46	2.46	-0.40%	40
Mar 13, 2026	2.47	2.47	2.47	2.47	2.47	-	2
Mar 12, 2026	2.47	2.47	2.47	2.47	2.47	-	15
Mar 11, 2026	2.47	2.47	2.43	2.47	2.47	-	15
Mar 10, 2026	2.47	2.47	2.47	2.47	2.47	-	10
Mar 9, 2026	2.47	2.47	2.47	2.47	2.47	-	65
Mar 6, 2026	2.47	2.47	2.42	2.47	2.47	-	820
Mar 5, 2026	2.47	2.47	2.47	2.47	2.47	-	7
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