KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 6,143 |
| 2024-11-13 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 7,327 |
| 2024-11-12 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 10,990 |
| 2024-11-11 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2,690 |
| 2024-11-08 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 33,190 |
| 2024-11-07 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,667 |
| 2024-11-06 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1,573 |
| 2024-11-05 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 6,324 |
| 2024-11-04 | 144.00 | 148.00 | 141.00 | 141.00 | 141.00 | 15,506 |
| 2024-11-01 | 146.00 | 152.00 | 141.00 | 141.00 | 141.00 | 16,786 |
| 2024-10-31 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1,502 |
| 2024-10-30 | 145.00 | 147.00 | 141.00 | 147.00 | 147.00 | 19,482 |
| 2024-10-29 | 147.00 | 147.00 | 141.00 | 145.00 | 145.00 | 19,905 |
| 2024-10-25 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 13,019 |
| 2024-10-24 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 6,942 |
| 2024-10-23 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | 11,734 |
| 2024-10-22 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 7,700 |
| 2024-10-21 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,757 |
| 2024-10-18 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 3,700 |
| 2024-10-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 845 |
| 2024-10-16 | 147.00 | 148.00 | 146.00 | 148.00 | 148.00 | 4,882 |
| 2024-10-15 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 3,427 |
| 2024-10-14 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 5,683 |
| 2024-10-11 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 10,154 |
| 2024-10-10 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 7,120 |
| 2024-10-09 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 8,201 |
| 2024-10-08 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 7,848 |
| 2024-10-07 | 154.00 | 154.00 | 147.00 | 150.00 | 150.00 | 6,120 |
| 2024-10-04 | 150.00 | 154.00 | 148.00 | 154.00 | 154.00 | 9,802 |
| 2024-10-03 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 7,001 |
| 2024-10-02 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 2,515 |
| 2024-10-01 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 10,800 |
| 2024-09-30 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 253 |
| 2024-09-27 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 405 |
| 2024-09-26 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 350 |
| 2024-09-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-09-24 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 31 |
| 2024-09-23 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 301 |
| 2024-09-20 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 194 |
| 2024-09-19 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 48 |
| 2024-09-18 | 151.00 | 158.00 | 151.00 | 158.00 | 158.00 | 90 |
| 2024-09-17 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1,070 |
| 2024-09-16 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 1,215 |
| 2024-09-13 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 7,092 |
| 2024-09-12 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 12,004 |
| 2024-09-11 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 5,401 |
| 2024-09-10 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 5,193 |
| 2024-09-09 | 154.00 | 155.00 | 149.00 | 150.00 | 150.00 | 5,170 |
| 2024-09-06 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 623 |
| 2024-09-05 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 11,429 |
| 2024-09-04 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 2,817 |
| 2024-09-03 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 4,158 |
| 2024-09-02 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 6,892 |
| 2024-08-30 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 3,289 |
| 2024-08-29 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 1,606 |
| 2024-08-28 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 171 |
| 2024-08-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 864 |
| 2024-08-26 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 5,913 |
| 2024-08-23 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 2,451 |
| 2024-08-22 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 4,760 |
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.