KARO INVEST a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 233 |
| 2023-09-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-09-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 30 |
| 2023-09-07 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 493 |
| 2023-09-06 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 216 |
| 2023-09-05 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-09-04 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 45 |
| 2023-09-01 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 2,170 |
| 2023-08-31 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 250 |
| 2023-08-30 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 500 |
| 2023-08-29 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 500 |
| 2023-08-28 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,000 |
| 2023-08-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-08-24 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-08-23 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,500 |
| 2023-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2023-08-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 750 |
| 2023-08-17 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 2023-08-15 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 750 |
| 2023-08-14 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2023-08-11 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 750 |
| 2023-08-10 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-08-09 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 500 |
| 2023-08-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2023-08-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2023-08-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-07-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 250 |
| 2023-07-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 750 |
| 2023-07-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 250 |
| 2023-07-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2023-07-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-07-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,000 |
| 2023-06-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 500 |
| 2023-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2023-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,500 |
| 2023-06-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2023-06-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 500 |
| 2023-06-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2023-06-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
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.