KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 704 |
| 2026-10-15 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 113 |
| 2026-10-14 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 696 |
| 2026-10-13 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 6,078 |
| 2026-10-12 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 981 |
| 2026-10-09 | 142.00 | 142.00 | 138.50 | 141.00 | 141.00 | 832 |
| 2026-10-08 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 4,419 |
| 2026-10-07 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 4,889 |
| 2026-10-06 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 710 |
| 2026-10-05 | 144.00 | 144.00 | 141.50 | 143.00 | 143.00 | 556 |
| 2026-10-02 | 142.00 | 145.00 | 140.50 | 141.00 | 141.00 | 2,743 |
| 2026-10-01 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 2,180 |
| 2026-09-30 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 10,372 |
| 2026-09-29 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 5,756 |
| 2026-09-25 | 142.50 | 143.00 | 142.50 | 143.00 | 143.00 | 392 |
| 2026-09-24 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,105 |
| 2026-09-23 | 144.50 | 145.00 | 143.00 | 145.00 | 145.00 | 671 |
| 2026-09-22 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 435 |
| 2026-09-21 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1,734 |
| 2026-09-18 | 147.50 | 149.00 | 146.50 | 146.50 | 146.50 | 1,504 |
| 2026-09-17 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 157 |
| 2026-09-16 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,771 |
| 2026-09-15 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 4,954 |
| 2026-09-14 | 149.00 | 150.00 | 146.50 | 149.00 | 149.00 | 2,783 |
| 2026-09-11 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 437 |
| 2026-09-10 | 148.50 | 148.50 | 146.00 | 148.00 | 148.00 | 1,663 |
| 2026-09-09 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | 1,311 |
| 2026-09-08 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | 757 |
| 2026-09-07 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3,737 |
| 2026-09-04 | 146.50 | 152.50 | 146.50 | 149.00 | 149.00 | 11,755 |
| 2026-09-03 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 5,055 |
| 2026-09-02 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 2,805 |
| 2026-09-01 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 7,569 |
| 2026-08-31 | 145.00 | 145.00 | 142.00 | 142.50 | 142.50 | 1,314 |
| 2026-08-28 | 147.00 | 147.00 | 142.50 | 145.00 | 145.00 | 5,295 |
| 2026-08-27 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,461 |
| 2026-08-26 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 15,430 |
| 2026-08-25 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 6,402 |
| 2026-08-24 | 143.50 | 143.50 | 142.00 | 143.50 | 143.50 | 435 |
| 2026-08-21 | 144.00 | 144.00 | 141.50 | 144.00 | 144.00 | 2,773 |
| 2026-08-20 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1,084 |
| 2026-08-19 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 458 |
| 2026-08-18 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 5,301 |
| 2026-08-17 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 1,174 |
| 2026-08-14 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | 4,057 |
| 2026-08-13 | 141.50 | 141.50 | 140.00 | 141.00 | 141.00 | 1,483 |
| 2026-08-12 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 4,000 |
| 2026-08-11 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 46,398 |
| 2026-08-10 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | 4,576 |
| 2026-08-07 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 10,056 |
| 2026-08-06 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 21,394 |
| 2026-08-05 | 143.00 | 143.00 | 141.50 | 143.00 | 143.00 | 2,234 |
| 2026-08-04 | 144.50 | 144.50 | 140.50 | 143.00 | 143.00 | 1,884 |
| 2026-08-03 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | 4,464 |
| 2026-07-31 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 4,822 |
| 2026-07-30 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 490 |
| 2026-07-29 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | 2,412 |
| 2026-07-28 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 2,155 |
| 2026-07-27 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 3,495 |
| 2026-07-24 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 4,968 |
Page 1 of 21 · 1,254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.