KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 169.00 | 172.00 | 160.00 | 163.00 | 163.00 | 6,190 |
| 2023-12-01 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 62 |
| 2023-11-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 359 |
| 2023-11-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 35 |
| 2023-11-28 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 10 |
| 2023-11-27 | 167.00 | 169.00 | 166.00 | 166.00 | 166.00 | 1,373 |
| 2023-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 50 |
| 2023-11-23 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3,050 |
| 2023-11-22 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 3,051 |
| 2023-11-21 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 1,201 |
| 2023-11-20 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 515 |
| 2023-11-16 | 165.00 | 173.00 | 165.00 | 165.00 | 165.00 | 1,664 |
| 2023-11-15 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 2,073 |
| 2023-11-14 | 183.00 | 183.00 | 165.00 | 168.00 | 168.00 | 1,974 |
| 2023-11-13 | 163.00 | 183.00 | 162.00 | 183.00 | 183.00 | 4,920 |
| 2023-11-10 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 1,391 |
| 2023-11-09 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 808 |
| 2023-11-08 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | 706 |
| 2023-11-07 | 173.00 | 173.00 | 166.00 | 173.00 | 173.00 | 1,214 |
| 2023-11-06 | 175.00 | 177.00 | 170.00 | 173.00 | 173.00 | 2,626 |
| 2023-11-03 | 170.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1,825 |
| 2023-11-02 | 175.00 | 175.00 | 163.00 | 170.00 | 170.00 | 1,628 |
| 2023-11-01 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,070 |
| 2023-10-31 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 3,389 |
| 2023-10-30 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 668 |
| 2023-10-27 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 1,000 |
| 2023-10-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-10-25 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 300 |
| 2023-10-24 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 42 |
| 2023-10-23 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 320 |
| 2023-10-20 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-10-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 250 |
| 2023-10-18 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-10-17 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,200 |
| 2023-10-16 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 1,200 |
| 2023-10-13 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1,050 |
| 2023-10-12 | 175.00 | 175.00 | 164.00 | 170.00 | 170.00 | 1,260 |
| 2023-10-11 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 745 |
| 2023-10-10 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 1,540 |
| 2023-10-09 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 883 |
| 2023-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-10-05 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2023-10-04 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 347 |
| 2023-10-03 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 2,552 |
| 2023-10-02 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | 40 |
| 2023-09-29 | 185.00 | 185.00 | 174.00 | 174.00 | 174.00 | 275 |
| 2023-09-27 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,500 |
| 2023-09-26 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 15 |
| 2023-09-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-09-22 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-09-21 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,789 |
| 2023-09-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 2023-09-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 640 |
| 2023-09-18 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 400 |
| 2023-09-15 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2023-09-14 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 250 |
| 2023-09-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 9 |
| 2023-09-12 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 233 |
| 2023-09-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-09-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 30 |
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.