KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 365 |
| 2024-05-27 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 4,957 |
| 2024-05-24 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 344 |
| 2024-05-23 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 3,142 |
| 2024-05-22 | 159.00 | 160.00 | 156.00 | 157.00 | 157.00 | 12,441 |
| 2024-05-21 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 2,538 |
| 2024-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,461 |
| 2024-05-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 238 |
| 2024-05-16 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | 1,356 |
| 2024-05-15 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 203 |
| 2024-05-14 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 10,435 |
| 2024-05-13 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 8,137 |
| 2024-05-10 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,560 |
| 2024-05-09 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 9,797 |
| 2024-05-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 822 |
| 2024-05-06 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 19,405 |
| 2024-05-03 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 18,936 |
| 2024-05-02 | 145.00 | 155.00 | 144.00 | 155.00 | 155.00 | 28,275 |
| 2024-04-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 16,623 |
| 2024-04-29 | 145.00 | 146.00 | 141.00 | 145.00 | 145.00 | 23,861 |
| 2024-04-26 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 6,170 |
| 2024-04-25 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 6,801 |
| 2024-04-24 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 9,492 |
| 2024-04-23 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2,019 |
| 2024-04-22 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 1,039 |
| 2024-04-19 | 150.00 | 150.00 | 149.00 | 150.00 | 150.00 | 1,542 |
| 2024-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2024-04-17 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 2,222 |
| 2024-04-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,156 |
| 2024-04-15 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 2,036 |
| 2024-04-12 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 3,480 |
| 2024-04-11 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 3,083 |
| 2024-04-10 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 7,608 |
| 2024-04-09 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 738 |
| 2024-04-08 | 158.00 | 158.00 | 155.00 | 158.00 | 158.00 | 2,055 |
| 2024-04-05 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 215 |
| 2024-04-04 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 787 |
| 2024-04-03 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2,525 |
| 2024-04-02 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 2,924 |
| 2024-03-28 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 100 |
| 2024-03-27 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 5,491 |
| 2024-03-26 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 8,539 |
| 2024-03-25 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 5,069 |
| 2024-03-22 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 3,558 |
| 2024-03-21 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | 1,146 |
| 2024-03-20 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 500 |
| 2024-03-19 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 1,601 |
| 2024-03-18 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 523 |
| 2024-03-15 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,010 |
| 2024-03-14 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 510 |
| 2024-03-13 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 514 |
| 2024-03-12 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 556 |
| 2024-03-11 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 2,060 |
| 2024-03-08 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,346 |
| 2024-03-07 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,591 |
| 2024-03-06 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 445 |
| 2024-03-05 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 2,059 |
| 2024-03-04 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 520 |
| 2024-03-01 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,050 |
| 2024-02-29 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 297 |
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.