KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 145.00 | 145.50 | 143.50 | 145.00 | 145.00 | 19,612 |
| 2025-05-13 | 145.00 | 146.50 | 144.00 | 146.50 | 146.50 | 6,148 |
| 2025-05-12 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 6,851 |
| 2025-05-09 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1,091 |
| 2025-05-07 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 12,279 |
| 2025-05-06 | 146.00 | 148.00 | 144.50 | 147.00 | 147.00 | 3,160 |
| 2025-05-05 | 148.50 | 148.50 | 146.00 | 146.00 | 146.00 | 3,048 |
| 2025-05-02 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 884 |
| 2025-04-30 | 147.00 | 148.50 | 145.00 | 148.50 | 148.50 | 4,838 |
| 2025-04-29 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | 6,047 |
| 2025-04-28 | 146.00 | 147.50 | 145.00 | 147.50 | 147.50 | 22,592 |
| 2025-04-25 | 145.00 | 146.50 | 144.00 | 146.50 | 146.50 | 11,070 |
| 2025-04-24 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1,817 |
| 2025-04-23 | 144.50 | 146.50 | 144.00 | 146.50 | 146.50 | 2,016 |
| 2025-04-22 | 144.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1,458 |
| 2025-04-17 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 2,639 |
| 2025-04-16 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 1,579 |
| 2025-04-15 | 146.50 | 146.50 | 146.00 | 146.00 | 146.00 | 184 |
| 2025-04-14 | 142.50 | 146.00 | 141.50 | 146.00 | 146.00 | 2,220 |
| 2025-04-11 | 144.00 | 149.00 | 143.00 | 143.00 | 143.00 | 2,220 |
| 2025-04-10 | 146.50 | 147.50 | 144.00 | 146.00 | 146.00 | 10,270 |
| 2025-04-09 | 145.50 | 147.50 | 140.00 | 142.50 | 142.50 | 13,504 |
| 2025-04-08 | 140.00 | 150.00 | 140.00 | 149.00 | 149.00 | 14,867 |
| 2025-04-07 | 146.00 | 146.00 | 138.50 | 140.00 | 140.00 | 26,841 |
| 2025-04-04 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 26,058 |
| 2025-04-03 | 151.50 | 152.00 | 150.00 | 152.00 | 152.00 | 281 |
| 2025-04-02 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 50 |
| 2025-04-01 | 149.50 | 153.00 | 149.50 | 153.00 | 153.00 | 2,211 |
| 2025-03-31 | 152.00 | 153.00 | 148.00 | 153.00 | 153.00 | 1,094 |
| 2025-03-28 | 152.00 | 153.00 | 145.00 | 152.00 | 152.00 | 78,094 |
| 2025-03-27 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 35,000 |
| 2025-03-26 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 23,137 |
| 2025-03-25 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 360 |
| 2025-03-24 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 801 |
| 2025-03-21 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 366 |
| 2025-03-20 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 30,926 |
| 2025-03-19 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 7,138 |
| 2025-03-18 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 7,017 |
| 2025-03-17 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 2,096 |
| 2025-03-14 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 2,310 |
| 2025-03-13 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | 3,084 |
| 2025-03-12 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 647 |
| 2025-03-11 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 2,345 |
| 2025-03-10 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 23,805 |
| 2025-03-07 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 5,283 |
| 2025-03-06 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 408 |
| 2025-03-05 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 5,334 |
| 2025-03-04 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 4,583 |
| 2025-03-03 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 15,956 |
| 2025-02-28 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 10,895 |
| 2025-02-27 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 19,652 |
| 2025-02-26 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 4,905 |
| 2025-02-25 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 5,846 |
| 2025-02-24 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 8,816 |
| 2025-02-21 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1,891 |
| 2025-02-20 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 4,160 |
| 2025-02-19 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 3,551 |
| 2025-02-18 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 3,790 |
| 2025-02-17 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 11,460 |
| 2025-02-14 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 3,691 |
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.