KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 948 |
| 2024-08-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,020 |
| 2024-08-19 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 4,682 |
| 2024-08-16 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 1,170 |
| 2024-08-15 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 521 |
| 2024-08-14 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 680 |
| 2024-08-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 417 |
| 2024-08-12 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 3,896 |
| 2024-08-09 | 159.00 | 163.00 | 158.00 | 163.00 | 163.00 | 4,953 |
| 2024-08-08 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 5,530 |
| 2024-08-07 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 5,735 |
| 2024-08-06 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 3,279 |
| 2024-08-05 | 165.00 | 165.00 | 149.00 | 159.00 | 159.00 | 3,611 |
| 2024-08-02 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 1,543 |
| 2024-08-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 69 |
| 2024-07-31 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 709 |
| 2024-07-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 355 |
| 2024-07-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-07-26 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 4,040 |
| 2024-07-25 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 610 |
| 2024-07-24 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1,045 |
| 2024-07-23 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 350 |
| 2024-07-22 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 655 |
| 2024-07-19 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 656 |
| 2024-07-18 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 6,149 |
| 2024-07-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 400 |
| 2024-07-16 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 616 |
| 2024-07-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 139 |
| 2024-07-12 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 2,210 |
| 2024-07-11 | 163.00 | 166.00 | 161.00 | 166.00 | 166.00 | 3,166 |
| 2024-07-10 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 1,630 |
| 2024-07-09 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 2,124 |
| 2024-07-08 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 550 |
| 2024-07-04 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,741 |
| 2024-07-03 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 5,511 |
| 2024-07-02 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2024-07-01 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 115 |
| 2024-06-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 16 |
| 2024-06-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1,006 |
| 2024-06-26 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 1,476 |
| 2024-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,650 |
| 2024-06-24 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 524 |
| 2024-06-21 | 167.00 | 171.00 | 165.00 | 165.00 | 165.00 | 3,176 |
| 2024-06-20 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 270 |
| 2024-06-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 320 |
| 2024-06-18 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | 1,169 |
| 2024-06-17 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 50 |
| 2024-06-14 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 245 |
| 2024-06-13 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 558 |
| 2024-06-12 | 163.00 | 171.00 | 163.00 | 169.00 | 169.00 | 1,742 |
| 2024-06-11 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 103 |
| 2024-06-10 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 822 |
| 2024-06-07 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1,734 |
| 2024-06-06 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 2,175 |
| 2024-06-05 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 710 |
| 2024-06-04 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 7,354 |
| 2024-06-03 | 164.00 | 164.00 | 158.00 | 162.00 | 162.00 | 5,792 |
| 2024-05-31 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 806 |
| 2024-05-30 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 4,003 |
| 2024-05-29 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,072 |
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.