KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 5,712 |
| 2025-02-12 | 152.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2,510 |
| 2025-02-11 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 18,342 |
| 2025-02-10 | 161.00 | 164.00 | 152.00 | 156.00 | 156.00 | 6,103 |
| 2025-02-07 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,081 |
| 2025-02-06 | 164.00 | 164.00 | 156.00 | 159.00 | 159.00 | 1,550 |
| 2025-02-05 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1,122 |
| 2025-02-04 | 154.00 | 164.00 | 154.00 | 160.00 | 160.00 | 1,222 |
| 2025-02-03 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,045 |
| 2025-01-31 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1,554 |
| 2025-01-30 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 657 |
| 2025-01-29 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 855 |
| 2025-01-28 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 875 |
| 2025-01-27 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2,637 |
| 2025-01-24 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 12,184 |
| 2025-01-23 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 743 |
| 2025-01-22 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 252 |
| 2025-01-21 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | 699 |
| 2025-01-20 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 165 |
| 2025-01-17 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 210 |
| 2025-01-16 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2025-01-15 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 432 |
| 2025-01-14 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 610 |
| 2025-01-13 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 466 |
| 2025-01-10 | 155.00 | 159.00 | 155.00 | 159.00 | 159.00 | 500 |
| 2025-01-09 | 155.00 | 155.00 | 151.00 | 155.00 | 155.00 | 532 |
| 2025-01-08 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 675 |
| 2025-01-07 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 2,710 |
| 2025-01-06 | 150.00 | 157.00 | 150.00 | 153.00 | 153.00 | 4,673 |
| 2025-01-03 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1,055 |
| 2025-01-02 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 523 |
| 2024-12-30 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 693 |
| 2024-12-27 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 976 |
| 2024-12-23 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 1,121 |
| 2024-12-20 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 620 |
| 2024-12-19 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 1,326 |
| 2024-12-18 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2,300 |
| 2024-12-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 368 |
| 2024-12-16 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2,814 |
| 2024-12-13 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | 2,089 |
| 2024-12-12 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 2,918 |
| 2024-12-11 | 140.00 | 144.00 | 140.00 | 143.00 | 143.00 | 8,138 |
| 2024-12-10 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 15,772 |
| 2024-12-09 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 918 |
| 2024-12-06 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 6,367 |
| 2024-12-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 9,000 |
| 2024-12-04 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 10,244 |
| 2024-12-03 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 12,352 |
| 2024-12-02 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 3,240 |
| 2024-11-29 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | 11,927 |
| 2024-11-28 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 2,964 |
| 2024-11-27 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 4,265 |
| 2024-11-26 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 25,754 |
| 2024-11-25 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 10,851 |
| 2024-11-22 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1,206 |
| 2024-11-21 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 2,529 |
| 2024-11-20 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1,030 |
| 2024-11-19 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 4,918 |
| 2024-11-18 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 4,088 |
| 2024-11-15 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 6,350 |
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.