KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 25,134 |
| 2025-08-05 | 148.00 | 148.00 | 142.50 | 148.00 | 148.00 | 14,656 |
| 2025-08-04 | 141.50 | 146.00 | 141.50 | 146.00 | 146.00 | 6,737 |
| 2025-08-01 | 140.00 | 141.50 | 138.00 | 141.50 | 141.50 | 23,996 |
| 2025-07-31 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 25,743 |
| 2025-07-30 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 832 |
| 2025-07-29 | 140.00 | 140.00 | 137.50 | 140.00 | 140.00 | 6,432 |
| 2025-07-28 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | 17,538 |
| 2025-07-25 | 139.50 | 141.00 | 138.00 | 141.00 | 141.00 | 87,770 |
| 2025-07-24 | 141.50 | 141.50 | 139.00 | 139.00 | 139.00 | 7,952 |
| 2025-07-23 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | 10,130 |
| 2025-07-22 | 140.50 | 142.00 | 140.00 | 141.50 | 141.50 | 5,732 |
| 2025-07-21 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 11,721 |
| 2025-07-18 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 18,702 |
| 2025-07-17 | 143.00 | 143.00 | 141.50 | 143.00 | 143.00 | 5,258 |
| 2025-07-16 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | 4,291 |
| 2025-07-15 | 142.00 | 143.00 | 141.50 | 142.00 | 142.00 | 3,731 |
| 2025-07-14 | 142.00 | 142.00 | 141.50 | 142.00 | 142.00 | 6,947 |
| 2025-07-11 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 15,353 |
| 2025-07-10 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | 5,778 |
| 2025-07-09 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 3,879 |
| 2025-07-08 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | 2,151 |
| 2025-07-07 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 3,080 |
| 2025-07-04 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 7,437 |
| 2025-07-03 | 145.50 | 151.00 | 145.50 | 149.00 | 149.00 | 16,695 |
| 2025-07-02 | 144.50 | 146.00 | 143.50 | 145.00 | 145.00 | 14,615 |
| 2025-07-01 | 142.00 | 145.00 | 142.00 | 144.50 | 144.50 | 11,223 |
| 2025-06-30 | 141.50 | 142.00 | 141.50 | 142.00 | 142.00 | 1,170 |
| 2025-06-27 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 3,293 |
| 2025-06-26 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1,254 |
| 2025-06-25 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 13,613 |
| 2025-06-24 | 140.00 | 142.50 | 140.00 | 142.00 | 142.00 | 1,547 |
| 2025-06-23 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | 4,195 |
| 2025-06-20 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 74,806 |
| 2025-06-19 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 528 |
| 2025-06-18 | 142.50 | 143.00 | 142.00 | 142.00 | 142.00 | 2,104 |
| 2025-06-17 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 815 |
| 2025-06-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 90 |
| 2025-06-13 | 143.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,129 |
| 2025-06-12 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 23,001 |
| 2025-06-11 | 146.00 | 147.00 | 142.00 | 144.50 | 144.50 | 15,320 |
| 2025-06-10 | 147.00 | 151.00 | 145.50 | 145.50 | 145.50 | 1,767 |
| 2025-06-09 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 81 |
| 2025-06-06 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 255 |
| 2025-06-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2025-06-04 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,837 |
| 2025-06-03 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 1,170 |
| 2025-06-02 | 152.00 | 152.00 | 149.50 | 152.00 | 152.00 | 1,688 |
| 2025-05-30 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1,190 |
| 2025-05-29 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 2,663 |
| 2025-05-28 | 152.50 | 153.00 | 152.00 | 152.50 | 152.50 | 2,498 |
| 2025-05-27 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 3,876 |
| 2025-05-26 | 144.00 | 151.00 | 144.00 | 150.00 | 150.00 | 19,599 |
| 2025-05-23 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 6,467 |
| 2025-05-22 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 7,175 |
| 2025-05-21 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 17,130 |
| 2025-05-20 | 142.50 | 143.00 | 140.00 | 142.00 | 142.00 | 16,538 |
| 2025-05-19 | 143.50 | 144.00 | 143.00 | 143.00 | 143.00 | 3,031 |
| 2025-05-16 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 16,888 |
| 2025-05-15 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 24,059 |
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.