KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 155.00 | 155.00 | 150.00 | 154.00 | 154.00 | 2,215 |
| 2026-04-24 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 5,025 |
| 2026-04-23 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | 2,757 |
| 2026-04-22 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 1,821 |
| 2026-04-21 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 868 |
| 2026-04-20 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 5,041 |
| 2026-04-17 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1,729 |
| 2026-04-16 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 2,333 |
| 2026-04-15 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 6,628 |
| 2026-04-14 | 154.00 | 161.00 | 154.00 | 154.00 | 154.00 | 183 |
| 2026-04-13 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 5,123 |
| 2026-04-10 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | 921 |
| 2026-04-09 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 3,112 |
| 2026-04-08 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | 6,099 |
| 2026-04-07 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1,055 |
| 2026-04-02 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,718 |
| 2026-04-01 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 4,061 |
| 2026-03-31 | 150.00 | 158.00 | 150.00 | 156.00 | 156.00 | 4,985 |
| 2026-03-30 | 162.50 | 162.50 | 147.50 | 149.00 | 149.00 | 22,501 |
| 2026-03-27 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 17,982 |
| 2026-03-26 | 167.00 | 167.50 | 160.00 | 163.00 | 163.00 | 20,903 |
| 2026-03-25 | 167.00 | 171.00 | 167.00 | 170.50 | 170.50 | 2,192 |
| 2026-03-24 | 171.50 | 172.00 | 167.00 | 167.00 | 167.00 | 1,668 |
| 2026-03-23 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 5,944 |
| 2026-03-20 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 4,582 |
| 2026-03-19 | 175.00 | 175.50 | 170.00 | 171.50 | 171.50 | 6,430 |
| 2026-03-18 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 8,599 |
| 2026-03-17 | 172.00 | 174.00 | 171.50 | 173.50 | 173.50 | 17,413 |
| 2026-03-16 | 169.50 | 171.50 | 169.50 | 171.50 | 171.50 | 867 |
| 2026-03-13 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1,857 |
| 2026-03-12 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 8,159 |
| 2026-03-11 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 2,665 |
| 2026-03-10 | 170.00 | 174.00 | 170.00 | 173.50 | 173.50 | 2,546 |
| 2026-03-09 | 175.00 | 175.00 | 169.00 | 170.50 | 170.50 | 6,042 |
| 2026-03-06 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | 1,918 |
| 2026-03-05 | 175.00 | 176.50 | 175.00 | 175.00 | 175.00 | 1,788 |
| 2026-03-04 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 313 |
| 2026-03-03 | 176.50 | 176.50 | 174.00 | 174.00 | 174.00 | 1,842 |
| 2026-03-02 | 177.50 | 177.50 | 175.00 | 175.00 | 175.00 | 4,018 |
| 2026-02-27 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 37,609 |
| 2026-02-26 | 176.00 | 177.00 | 175.00 | 176.50 | 176.50 | 7,139 |
| 2026-02-25 | 176.00 | 176.50 | 174.00 | 175.00 | 175.00 | 6,317 |
| 2026-02-24 | 170.00 | 177.00 | 170.00 | 175.00 | 175.00 | 16,307 |
| 2026-02-23 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | 1,050 |
| 2026-02-20 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | 139 |
| 2026-02-19 | 171.50 | 171.50 | 170.00 | 170.00 | 170.00 | 345 |
| 2026-02-18 | 167.00 | 171.50 | 167.00 | 171.50 | 171.50 | 257 |
| 2026-02-17 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 1,641 |
| 2026-02-16 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 592 |
| 2026-02-13 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1,174 |
| 2026-02-12 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 4,125 |
| 2026-02-11 | 171.00 | 172.00 | 170.00 | 171.50 | 171.50 | 1,966 |
| 2026-02-10 | 173.50 | 173.50 | 170.00 | 173.50 | 173.50 | 783 |
| 2026-02-09 | 174.50 | 174.50 | 170.50 | 170.50 | 170.50 | 380 |
| 2026-02-06 | 169.00 | 171.50 | 169.00 | 170.00 | 170.00 | 1,052 |
| 2026-02-05 | 176.50 | 176.50 | 164.00 | 172.00 | 172.00 | 24,420 |
| 2026-02-04 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 1,625 |
| 2026-02-03 | 176.00 | 177.00 | 173.50 | 173.50 | 173.50 | 712 |
| 2026-02-02 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 2,717 |
| 2026-01-30 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 703 |
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.