KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 176.00 | 176.00 | 173.50 | 175.50 | 175.50 | 1,028 |
| 2026-01-28 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 2,735 |
| 2026-01-27 | 172.50 | 174.00 | 171.50 | 174.00 | 174.00 | 1,117 |
| 2026-01-26 | 173.00 | 173.50 | 170.00 | 173.50 | 173.50 | 10,825 |
| 2026-01-23 | 175.50 | 175.50 | 172.00 | 174.00 | 174.00 | 2,451 |
| 2026-01-22 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 5,298 |
| 2026-01-21 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 12,987 |
| 2026-01-20 | 177.00 | 177.50 | 173.50 | 173.50 | 173.50 | 1,858 |
| 2026-01-19 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | 2,506 |
| 2026-01-16 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 830 |
| 2026-01-15 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | 1,161 |
| 2026-01-14 | 177.50 | 177.50 | 177.00 | 177.50 | 177.50 | 280 |
| 2026-01-13 | 178.00 | 178.00 | 175.50 | 177.50 | 177.50 | 607 |
| 2026-01-12 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | 5,200 |
| 2026-01-09 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 658 |
| 2026-01-08 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | 3,673 |
| 2026-01-07 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 2,438 |
| 2026-01-06 | 179.00 | 179.00 | 176.00 | 178.00 | 178.00 | 2,988 |
| 2026-01-05 | 178.50 | 179.00 | 178.50 | 179.00 | 179.00 | 1,228 |
| 2026-01-02 | 178.50 | 179.00 | 178.00 | 179.00 | 179.00 | 2,343 |
| 2025-12-30 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | 1,084 |
| 2025-12-29 | 177.50 | 177.50 | 175.50 | 177.00 | 177.00 | 2,324 |
| 2025-12-23 | 174.00 | 177.00 | 173.50 | 177.00 | 177.00 | 4,205 |
| 2025-12-22 | 173.50 | 176.00 | 173.50 | 174.00 | 174.00 | 1,109 |
| 2025-12-19 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 5,036 |
| 2025-12-18 | 172.50 | 174.00 | 172.50 | 174.00 | 174.00 | 51,111 |
| 2025-12-17 | 172.50 | 172.50 | 168.50 | 168.50 | 168.50 | 18,416 |
| 2025-12-16 | 170.50 | 170.50 | 167.50 | 170.00 | 170.00 | 3,515 |
| 2025-12-15 | 170.00 | 172.50 | 168.00 | 168.00 | 168.00 | 2,408 |
| 2025-12-12 | 169.50 | 171.50 | 168.50 | 171.50 | 171.50 | 6,587 |
| 2025-12-11 | 169.50 | 169.50 | 169.00 | 169.50 | 169.50 | 303 |
| 2025-12-10 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 104 |
| 2025-12-09 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | 81,164 |
| 2025-12-08 | 169.50 | 171.00 | 169.00 | 169.00 | 169.00 | 1,487 |
| 2025-12-05 | 169.00 | 169.50 | 169.00 | 169.00 | 169.00 | 311 |
| 2025-12-04 | 169.00 | 169.00 | 166.00 | 166.50 | 166.50 | 8,427 |
| 2025-12-03 | 170.50 | 170.50 | 166.00 | 166.50 | 166.50 | 21,414 |
| 2025-12-02 | 172.00 | 175.00 | 169.00 | 169.00 | 169.00 | 5,154 |
| 2025-12-01 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 1,060 |
| 2025-11-28 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | 6,221 |
| 2025-11-27 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 2,262 |
| 2025-11-26 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,682 |
| 2025-11-25 | 172.50 | 172.50 | 168.00 | 169.00 | 169.00 | 5,958 |
| 2025-11-24 | 172.00 | 172.50 | 172.00 | 172.00 | 172.00 | 785 |
| 2025-11-21 | 172.50 | 172.50 | 169.00 | 171.00 | 171.00 | 1,027 |
| 2025-11-20 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 2,562 |
| 2025-11-19 | 172.00 | 172.00 | 168.50 | 172.00 | 172.00 | 3,264 |
| 2025-11-18 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | 18,158 |
| 2025-11-14 | 178.50 | 178.50 | 173.00 | 173.00 | 173.00 | 7,004 |
| 2025-11-13 | 178.00 | 178.50 | 175.00 | 178.50 | 178.50 | 1,591 |
| 2025-11-12 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,168 |
| 2025-11-11 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 426 |
| 2025-11-10 | 178.00 | 178.00 | 172.00 | 177.50 | 177.50 | 15,211 |
| 2025-11-07 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | 4,284 |
| 2025-11-06 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | 1,801 |
| 2025-11-05 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,081 |
| 2025-11-04 | 178.00 | 179.50 | 178.00 | 178.50 | 178.50 | 3,019 |
| 2025-11-03 | 178.50 | 178.50 | 175.50 | 177.00 | 177.00 | 2,169 |
| 2025-10-31 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | 5,771 |
| 2025-10-30 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | 3,014 |
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.