KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 8,983 |
| 2026-07-22 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | 490 |
| 2026-07-21 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 636 |
| 2026-07-20 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | 1,385 |
| 2026-07-17 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 936 |
| 2026-07-16 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | 626 |
| 2026-07-15 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | 416 |
| 2026-07-14 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 744 |
| 2026-07-13 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 310 |
| 2026-07-10 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 412 |
| 2026-07-09 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 30 |
| 2026-07-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,016 |
| 2026-07-07 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 726 |
| 2026-07-03 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,620 |
| 2026-07-02 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 6,020 |
| 2026-07-01 | 143.00 | 144.50 | 140.00 | 141.00 | 141.00 | 7,095 |
| 2026-06-30 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 597 |
| 2026-06-29 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1,632 |
| 2026-06-26 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | 1,401 |
| 2026-06-25 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 29,179 |
| 2026-06-24 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 5,656 |
| 2026-06-23 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 4,091 |
| 2026-06-22 | 143.50 | 143.50 | 140.00 | 143.00 | 143.00 | 12,756 |
| 2026-06-19 | 145.00 | 145.00 | 143.50 | 145.00 | 145.00 | 534 |
| 2026-06-18 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 2,103 |
| 2026-06-17 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 7,292 |
| 2026-06-16 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2,862 |
| 2026-06-15 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 5,161 |
| 2026-06-12 | 149.00 | 149.00 | 147.00 | 148.00 | 148.00 | 2,467 |
| 2026-06-11 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 396 |
| 2026-06-10 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 3,126 |
| 2026-06-09 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 4,290 |
| 2026-06-08 | 150.00 | 150.00 | 146.50 | 149.00 | 149.00 | 1,749 |
| 2026-06-05 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2,627 |
| 2026-06-04 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 938 |
| 2026-06-03 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 2,103 |
| 2026-06-02 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 5,560 |
| 2026-06-01 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 499 |
| 2026-05-29 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 276 |
| 2026-05-28 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 593 |
| 2026-05-27 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,282 |
| 2026-05-26 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 5,069 |
| 2026-05-25 | 154.50 | 156.00 | 154.00 | 156.00 | 156.00 | 573 |
| 2026-05-22 | 154.00 | 155.00 | 152.00 | 154.50 | 154.50 | 1,243 |
| 2026-05-21 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2,381 |
| 2026-05-20 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2,785 |
| 2026-05-19 | 154.00 | 156.00 | 153.50 | 153.50 | 153.50 | 2,089 |
| 2026-05-18 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 2,520 |
| 2026-05-15 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 2,918 |
| 2026-05-14 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 15 |
| 2026-05-13 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 123 |
| 2026-05-12 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 192 |
| 2026-05-11 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 244 |
| 2026-05-07 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 193 |
| 2026-05-06 | 152.00 | 153.00 | 149.00 | 153.00 | 153.00 | 4,459 |
| 2026-05-05 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1,031 |
| 2026-05-04 | 150.00 | 154.00 | 146.00 | 146.00 | 146.00 | 3,601 |
| 2026-04-30 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 12,084 |
| 2026-04-29 | 151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 3,084 |
| 2026-04-28 | 153.50 | 154.00 | 150.00 | 150.00 | 150.00 | 4,943 |
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.