KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 297 |
| 2024-02-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 200 |
| 2024-02-27 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 715 |
| 2024-02-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2024-02-23 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 600 |
| 2024-02-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 180 |
| 2024-02-21 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 4,776 |
| 2024-02-20 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,230 |
| 2024-02-19 | 168.00 | 168.00 | 162.00 | 167.00 | 167.00 | 1,544 |
| 2024-02-16 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 12,000 |
| 2024-02-15 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 1,321 |
| 2024-02-14 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2,000 |
| 2024-02-13 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 1,549 |
| 2024-02-12 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,025 |
| 2024-02-09 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 210 |
| 2024-02-08 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 500 |
| 2024-02-07 | 172.00 | 172.00 | 166.00 | 166.00 | 166.00 | 565 |
| 2024-02-06 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 271 |
| 2024-02-05 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 502 |
| 2024-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,330 |
| 2024-02-01 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 909 |
| 2024-01-31 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 1,106 |
| 2024-01-30 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | 1,508 |
| 2024-01-29 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 2,295 |
| 2024-01-26 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 2,296 |
| 2024-01-25 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 1,210 |
| 2024-01-24 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 895 |
| 2024-01-23 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 1,192 |
| 2024-01-22 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 550 |
| 2024-01-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 388 |
| 2024-01-18 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | 1,361 |
| 2024-01-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 400 |
| 2024-01-16 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1,903 |
| 2024-01-15 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 3,047 |
| 2024-01-12 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,480 |
| 2024-01-11 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 371 |
| 2024-01-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,100 |
| 2024-01-09 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2024-01-08 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 420 |
| 2024-01-05 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2,250 |
| 2024-01-04 | 170.00 | 170.00 | 160.00 | 167.00 | 167.00 | 11,635 |
| 2024-01-03 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 517 |
| 2024-01-02 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 2,702 |
| 2023-12-29 | 187.00 | 187.00 | 174.00 | 180.00 | 180.00 | 197 |
| 2023-12-28 | 180.00 | 183.00 | 180.00 | 180.00 | 180.00 | 139 |
| 2023-12-27 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 185 |
| 2023-12-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 500 |
| 2023-12-21 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 527 |
| 2023-12-20 | 170.00 | 183.00 | 170.00 | 180.00 | 180.00 | 516 |
| 2023-12-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 250 |
| 2023-12-18 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 329 |
| 2023-12-15 | 161.00 | 168.00 | 160.00 | 168.00 | 168.00 | 13,321 |
| 2023-12-14 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 5,405 |
| 2023-12-13 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 4,129 |
| 2023-12-12 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | 1,011 |
| 2023-12-11 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 679 |
| 2023-12-08 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 500 |
| 2023-12-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2023-12-06 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 1,400 |
| 2023-12-05 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 290 |
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.