Skip to main content
Carlson Investments SE (WSE:CAI)
Poland flag Poland · Delayed Price · Currency is PLN
2.300
0.00 (0.00%)
At close: Apr 28, 2026

Carlson Investments SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.302.302.302.302.30-4
Apr 27, 20262.302.302.302.302.30-4
Apr 24, 20262.302.302.302.302.30-4
Apr 23, 20262.302.302.302.302.30-2
Apr 22, 20262.302.302.302.302.30-4
Apr 21, 20262.302.302.302.302.30-229
Apr 20, 20262.302.302.302.302.30-5
Apr 17, 20262.302.302.302.302.30-404
Apr 16, 20262.302.302.302.302.30-504
Apr 15, 20262.302.302.302.302.30-4
Apr 14, 20262.402.402.242.302.30-4.17%6,438
Apr 13, 20262.402.402.402.402.40-20
Apr 10, 20262.482.482.302.402.40-3.23%21,983
Apr 9, 20262.482.482.482.482.48-514
Apr 8, 20262.502.502.482.482.48-443
Apr 7, 20262.482.482.442.482.48-0.40%213
Apr 2, 20262.492.492.482.492.49-10
Apr 1, 20262.502.502.492.492.49-26
Mar 31, 20262.492.492.492.492.49-0.40%12
Mar 30, 20262.502.502.502.502.50-12
Mar 27, 20262.502.502.502.502.50-4
Mar 26, 20262.502.502.502.502.50-14
Mar 25, 20262.502.502.432.502.50-807
Mar 24, 20262.502.502.502.502.50-5
Mar 23, 20262.502.502.432.502.50-21
Mar 20, 20262.502.502.502.502.50-17
Mar 19, 20262.472.502.432.502.501.21%1,513
Mar 18, 20262.472.472.472.472.47-5
Mar 17, 20262.472.472.472.472.470.41%32
Mar 16, 20262.472.472.462.462.46-0.40%40
Mar 13, 20262.472.472.472.472.47-2
Mar 12, 20262.472.472.472.472.47-15
Mar 11, 20262.472.472.432.472.47-15
Mar 10, 20262.472.472.472.472.47-10
Mar 9, 20262.472.472.472.472.47-65
Mar 6, 20262.472.472.422.472.47-820
Mar 5, 20262.472.472.472.472.47-7
Mar 4, 20262.472.472.472.472.47-10
Mar 3, 20262.462.472.462.472.470.41%813
Mar 2, 20262.462.462.462.462.46-0.40%2
Feb 27, 20262.472.472.472.472.47-2
Feb 26, 20262.462.472.452.472.470.82%915
Feb 25, 20262.452.452.452.452.45-0.41%2
Feb 24, 20262.462.462.462.462.46-2
Feb 23, 20262.472.472.422.462.46-0.81%623
Feb 20, 20262.482.482.482.482.48-0.40%2
Feb 19, 20262.502.502.482.492.49-0.40%312
Feb 18, 20262.502.502.502.502.50-7
Feb 17, 20262.502.502.502.502.50-4
Feb 16, 20262.502.502.502.502.50-12
Feb 13, 20262.502.502.502.502.500.40%402
Feb 12, 20262.502.502.472.492.49-0.40%120
Feb 11, 20262.502.502.502.502.50-4
Feb 10, 20262.502.502.502.502.50-54
Feb 9, 20262.502.502.502.502.50-4
Feb 6, 20262.502.502.502.502.50-625
Feb 5, 20262.582.582.502.502.50-3.10%1,057
Feb 4, 20262.582.582.582.582.58-13
Feb 3, 20262.582.582.512.582.58-5
Feb 2, 20262.582.582.582.582.58-4
Jan 30, 20262.582.582.582.582.58-11
Jan 29, 20262.582.582.582.582.58-7
Jan 28, 20262.582.582.582.582.58-6
Jan 27, 20262.602.602.502.582.58-0.77%406
Jan 26, 20262.602.602.522.602.60-104
Jan 23, 20262.602.602.602.602.60-7
Jan 22, 20262.602.602.602.602.60-12
Jan 21, 20262.602.602.602.602.60-12
Jan 20, 20262.642.642.542.602.60-1.52%1,679
Jan 19, 20262.632.642.622.642.64-2.22%1,183
Jan 16, 20262.593.082.562.702.704.25%3,909
Jan 15, 20262.602.602.592.592.59-0.38%14
Jan 14, 20262.592.602.592.602.600.39%924
Jan 13, 20262.592.592.592.592.59-4
Jan 12, 20262.592.592.502.592.59-438
Jan 9, 20262.592.592.572.592.59-231
Jan 8, 20262.592.592.592.592.59-132
Jan 7, 20262.592.592.552.592.59-84
Jan 5, 20262.592.592.592.592.59-0.38%30
Jan 2, 20262.602.602.512.602.60-121
Dec 30, 20252.602.602.512.602.60-296
Dec 29, 20252.452.602.452.602.604.42%4,449
Dec 23, 20252.602.602.432.492.49-4.23%4,072
Dec 22, 20252.702.702.562.602.60-3.70%527
Dec 19, 20252.602.952.522.702.703.85%22,360
Dec 18, 20252.982.982.412.602.60-12.75%25,386
Dec 17, 20252.982.982.982.982.98-4
Dec 16, 20252.962.982.882.982.980.68%1,955
Dec 15, 20253.113.112.902.962.96-3.27%9,445
Dec 12, 20253.173.173.063.063.06-4.08%4,887
Dec 11, 20253.193.193.193.193.19-2
Dec 10, 20253.263.263.123.193.19-2,857
Dec 9, 20253.343.353.193.193.19-4.49%1,382
Dec 8, 20253.343.343.263.343.342.45%170
Dec 5, 20253.383.383.263.263.26-3.55%1,205
Dec 4, 20253.343.383.263.383.381.20%3,040
Dec 3, 20253.363.363.263.343.341.21%1,214
Dec 2, 20253.403.403.303.303.30-5.44%3,389
Dec 1, 20253.523.523.373.493.49-0.85%1,732
Nov 28, 20253.553.563.413.523.52-1.12%2,055