KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 181.00 | 181.00 | 177.50 | 177.50 | 177.50 | 1,993 |
| 2025-10-27 | 176.50 | 181.50 | 176.50 | 181.00 | 181.00 | 28,673 |
| 2025-10-24 | 171.00 | 177.00 | 170.00 | 177.00 | 177.00 | 78,405 |
| 2025-10-23 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 1,464 |
| 2025-10-22 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 2,409 |
| 2025-10-21 | 172.50 | 172.50 | 167.00 | 170.00 | 170.00 | 4,941 |
| 2025-10-20 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 4,473 |
| 2025-10-17 | 173.00 | 175.00 | 167.50 | 172.00 | 172.00 | 48,974 |
| 2025-10-16 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | 18,168 |
| 2025-10-15 | 162.50 | 165.00 | 161.00 | 165.00 | 165.00 | 24,639 |
| 2025-10-14 | 158.00 | 164.50 | 157.00 | 160.50 | 160.50 | 42,066 |
| 2025-10-13 | 159.00 | 159.00 | 156.50 | 158.00 | 158.00 | 3,677 |
| 2025-10-10 | 159.00 | 159.50 | 159.00 | 159.50 | 159.50 | 170 |
| 2025-10-09 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 2,873 |
| 2025-10-08 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2,358 |
| 2025-10-07 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 2,814 |
| 2025-10-06 | 159.00 | 159.50 | 158.00 | 158.50 | 158.50 | 2,115 |
| 2025-10-03 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 1,950 |
| 2025-10-02 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | 2,353 |
| 2025-10-01 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 400 |
| 2025-09-30 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 31,239 |
| 2025-09-29 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 1,634 |
| 2025-09-26 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 2,811 |
| 2025-09-25 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 10,866 |
| 2025-09-24 | 158.00 | 160.00 | 155.00 | 158.00 | 158.00 | 41,730 |
| 2025-09-23 | 158.50 | 158.50 | 155.50 | 158.50 | 158.50 | 2,223 |
| 2025-09-22 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 4,403 |
| 2025-09-19 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 598 |
| 2025-09-18 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 4,385 |
| 2025-09-17 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 1,648 |
| 2025-09-16 | 159.00 | 159.50 | 156.00 | 158.00 | 158.00 | 5,441 |
| 2025-09-15 | 156.00 | 160.00 | 155.50 | 158.00 | 158.00 | 26,452 |
| 2025-09-12 | 154.50 | 156.00 | 154.00 | 155.50 | 155.50 | 15,616 |
| 2025-09-11 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 15,258 |
| 2025-09-10 | 140.00 | 152.00 | 140.00 | 150.50 | 150.50 | 1,150,103 |
| 2025-09-09 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2025-09-08 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 891 |
| 2025-09-05 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1,741 |
| 2025-09-04 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 290 |
| 2025-09-03 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | 2,457 |
| 2025-09-02 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | 1,194 |
| 2025-09-01 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | 454 |
| 2025-08-29 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 244 |
| 2025-08-28 | 152.00 | 153.00 | 152.00 | 152.50 | 152.50 | 331 |
| 2025-08-27 | 153.00 | 153.00 | 151.50 | 153.00 | 153.00 | 414 |
| 2025-08-26 | 153.00 | 153.50 | 151.50 | 153.00 | 153.00 | 2,190 |
| 2025-08-25 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | 858 |
| 2025-08-22 | 152.00 | 153.50 | 152.00 | 153.00 | 153.00 | 411 |
| 2025-08-21 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 812 |
| 2025-08-20 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | 2,135 |
| 2025-08-19 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 2,753 |
| 2025-08-18 | 151.00 | 153.00 | 150.50 | 153.00 | 153.00 | 1,795 |
| 2025-08-15 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | 1,065 |
| 2025-08-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,224 |
| 2025-08-13 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | 150 |
| 2025-08-12 | 151.50 | 151.50 | 147.00 | 150.00 | 150.00 | 3,248 |
| 2025-08-11 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | 5,509 |
| 2025-08-08 | 152.00 | 152.50 | 152.00 | 152.50 | 152.50 | 2,131 |
| 2025-08-07 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 9,027 |
| 2025-08-06 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 25,134 |
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.