Carlson Investments SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.52	2.58	2.40	2.40	2.40	-5.51%	9,196
Jun 1, 2026	2.60	2.60	2.54	2.54	2.54	-5.93%	2,556
May 29, 2026	2.68	2.86	2.52	2.70	2.70	1.50%	11,589
May 28, 2026	2.88	2.88	2.56	2.66	2.66	-5.00%	10,051
May 27, 2026	2.96	3.48	2.80	2.80	2.80	-5.41%	16,017
May 26, 2026	2.26	3.22	2.26	2.96	2.96	29.82%	20,846
May 25, 2026	2.28	2.28	2.28	2.28	2.28	-	5
May 22, 2026	2.28	2.28	2.22	2.28	2.28	-	1,006
May 21, 2026	2.28	2.28	2.28	2.28	2.28	-	4
May 20, 2026	2.28	2.28	2.28	2.28	2.28	-	4
May 19, 2026	2.28	2.28	2.28	2.28	2.28	-	4
May 18, 2026	2.28	2.28	2.28	2.28	2.28	-	28
May 15, 2026	2.28	2.28	2.28	2.28	2.28	-	4
May 14, 2026	2.30	2.30	2.28	2.28	2.28	3.64%	1,154
May 13, 2026	2.30	2.58	2.20	2.20	2.20	-4.35%	7,638
May 12, 2026	2.30	2.30	2.30	2.30	2.30	-	2
May 11, 2026	2.30	2.30	2.30	2.30	2.30	-	2
May 8, 2026	2.30	2.30	2.30	2.30	2.30	-	4
May 7, 2026	2.30	2.30	2.30	2.30	2.30	-	4
May 6, 2026	2.30	2.30	2.30	2.30	2.30	-	4
May 5, 2026	2.30	2.30	2.24	2.30	2.30	1.77%	871
May 4, 2026	2.30	2.30	2.26	2.26	2.26	-1.74%	1,184
Apr 29, 2026	2.30	2.30	2.24	2.30	2.30	-	591
Apr 28, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Apr 27, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Apr 23, 2026	2.30	2.30	2.30	2.30	2.30	-	2
Apr 22, 2026	2.30	2.30	2.30	2.30	2.30	-	4
Apr 21, 2026	2.30	2.30	2.30	2.30	2.30	-	229
Apr 20, 2026	2.30	2.30	2.30	2.30	2.30	-	5
Apr 17, 2026	2.30	2.30	2.30	2.30	2.30	-	404
Apr 16, 2026	2.30	2.30	2.30	2.30	2.30	-	504
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