Carlson Investments SE (WSE:CAI)
Poland
· Delayed Price · Currency is PLN 3.260
-0.120 (-3.55%)
At close: Dec 5, 2025
Carlson Investments SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 1.19% | 386 |
| Oct 7, 2025 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -5.08% | 2,561 |
| Oct 6, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 14 |
| Oct 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 10 |
| Oct 2, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 104 |
| Oct 1, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 110 |
| Sep 30, 2025 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | - | 7 |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 137 |
| Sep 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 10 |
| Sep 25, 2025 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -3.34% | 508 |
| Sep 24, 2025 | 3.83 | 3.83 | 3.07 | 3.59 | 3.59 | -6.27% | 8,718 |
| Sep 23, 2025 | 3.83 | 3.83 | 3.71 | 3.83 | 3.83 | 0.26% | 1,513 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.72 | 3.82 | 3.82 | -0.26% | 19 |
| Sep 19, 2025 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.26% | 517 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 12 |
| Sep 17, 2025 | 3.86 | 3.86 | 3.66 | 3.84 | 3.84 | - | 3,142 |
| Sep 16, 2025 | 3.94 | 3.95 | 3.80 | 3.84 | 3.84 | -2.54% | 2,049 |
| Sep 15, 2025 | 3.90 | 3.94 | 3.87 | 3.94 | 3.94 | 1.03% | 347 |
| 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 |