Carlson Investments SE (WSE:CAI)
Poland
· Delayed Price · Currency is PLN 2.470
0.00 (0.00%)
At close: Mar 9, 2026
Carlson Investments SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 16, 2025 | 2.96 | 2.98 | 2.88 | 2.98 | 2.98 | 0.68% | 1,955 |
| Dec 15, 2025 | 3.11 | 3.11 | 2.90 | 2.96 | 2.96 | -3.27% | 9,445 |
| Dec 12, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -4.08% | 4,887 |
| Dec 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 2 |
| Dec 10, 2025 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | - | 2,857 |
| Dec 9, 2025 | 3.34 | 3.35 | 3.19 | 3.19 | 3.19 | -4.49% | 1,382 |
| Dec 8, 2025 | 3.34 | 3.34 | 3.26 | 3.34 | 3.34 | 2.45% | 170 |
| Dec 5, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -3.55% | 1,205 |
| Dec 4, 2025 | 3.34 | 3.38 | 3.26 | 3.38 | 3.38 | 1.20% | 3,040 |
| Dec 3, 2025 | 3.36 | 3.36 | 3.26 | 3.34 | 3.34 | 1.21% | 1,214 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -5.44% | 3,389 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.37 | 3.49 | 3.49 | -0.85% | 1,732 |
| 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 |