KARO INVEST a.s. (PRA:KARIN)
Czech Republic · Delayed Price · Currency is CZK 144.00
+2.00 (1.41%)
Aug 20, 2026, 10:04 AM CET
KARO INVEST a.s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 458 |
| Aug 18, 2026 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 0.71% | 5,301 |
| Aug 17, 2026 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 1,174 |
| Aug 14, 2026 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | -0.71% | 4,057 |
| Aug 13, 2026 | 141.50 | 141.50 | 140.00 | 141.00 | 141.00 | -0.35% | 1,483 |
| Aug 12, 2026 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 0.35% | 4,000 |
| Aug 11, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 46,398 |
| Aug 10, 2026 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 4,576 |
| Aug 7, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 10,056 |
| Aug 6, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -2.10% | 21,394 |
| Aug 5, 2026 | 143.00 | 143.00 | 141.50 | 143.00 | 143.00 | - | 2,234 |
| Aug 4, 2026 | 144.50 | 144.50 | 140.50 | 143.00 | 143.00 | 0.35% | 1,884 |
| Aug 3, 2026 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | -0.35% | 4,464 |
| Jul 31, 2026 | 142.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 4,822 |
| Jul 30, 2026 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 490 |
| Jul 29, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | - | 2,412 |
| Jul 28, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | 2,155 |
| Jul 27, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | - | 3,495 |
| Jul 24, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 4,968 |
| Jul 23, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.10% | 8,983 |
| Jul 22, 2026 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | - | 490 |
| Jul 21, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 636 |
| Jul 20, 2026 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | 0.70% | 1,385 |
| Jul 17, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 936 |
| Jul 16, 2026 | 141.50 | 143.00 | 141.50 | 143.00 | 143.00 | 1.06% | 626 |
| Jul 15, 2026 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -1.05% | 416 |
| Jul 14, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 744 |
| Jul 13, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 310 |
| Jul 10, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 412 |
| Jul 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 30 |
| Jul 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 1,016 |
| Jul 7, 2026 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | - | 726 |
| Jul 3, 2026 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 0.70% | 1,620 |
| Jul 2, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 6,020 |
| Jul 1, 2026 | 143.00 | 144.50 | 140.00 | 141.00 | 141.00 | -1.40% | 7,095 |
| Jun 30, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 597 |
| Jun 29, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,632 |
| Jun 26, 2026 | 145.00 | 145.00 | 143.50 | 144.00 | 144.00 | -0.69% | 1,401 |
| Jun 25, 2026 | 145.00 | 146.00 | 142.00 | 145.00 | 145.00 | 0.69% | 29,179 |
| Jun 24, 2026 | 142.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 5,656 |
| Jun 23, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 4,091 |
| Jun 22, 2026 | 143.50 | 143.50 | 140.00 | 143.00 | 143.00 | -1.38% | 12,756 |
| Jun 19, 2026 | 145.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.69% | 534 |
| Jun 18, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2,103 |
| Jun 17, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -2.01% | 7,292 |
| Jun 16, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 2,862 |
| Jun 15, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 5,161 |
| Jun 12, 2026 | 149.00 | 149.00 | 147.00 | 148.00 | 148.00 | -0.67% | 2,467 |
| Jun 11, 2026 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 396 |
| Jun 10, 2026 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 3,126 |