Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-08-20 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-08-19 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-08-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 20 |
| 2024-08-15 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 8 |
| 2024-08-14 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 300 |
| 2024-08-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-08-12 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5 |
| 2024-08-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 25 |
| 2024-08-08 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 10 |
| 2024-08-07 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-08-06 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2024-08-05 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | 195 |
| 2024-08-02 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2024-08-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 78 |
| 2024-07-31 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 501 |
| 2024-07-30 | 505.00 | 510.00 | 505.00 | 510.00 | 510.00 | 60 |
| 2024-07-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-07-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-07-25 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 160 |
| 2024-07-24 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 10 |
| 2024-07-23 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 25 |
| 2024-07-22 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-07-19 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 5 |
| 2024-07-18 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-07-17 | 490.00 | 498.00 | 486.00 | 498.00 | 498.00 | 338 |
| 2024-07-16 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 163 |
| 2024-07-15 | 498.00 | 498.00 | 496.00 | 498.00 | 498.00 | 589 |
| 2024-07-12 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 12 |
| 2024-07-11 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-07-10 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 53 |
| 2024-07-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2024-07-08 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | 331 |
| 2024-07-04 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | 62 |
| 2024-07-03 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2024-07-02 | 496.00 | 496.00 | 488.00 | 488.00 | 488.00 | 49 |
| 2024-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-06-28 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 20 |
| 2024-06-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2024-06-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10 |
| 2024-06-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-06-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12 |
| 2024-06-21 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20 |
| 2024-06-20 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2024-06-19 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 100 |
| 2024-06-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 15 |
| 2024-06-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 106 |
| 2024-06-14 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 230 |
| 2024-06-13 | 472.00 | 490.00 | 472.00 | 490.00 | 490.00 | 118 |
| 2024-06-12 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | 507 |
| 2024-06-11 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2024-06-10 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | 700 |
| 2024-06-07 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-06 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2024-06-05 | 505.00 | 505.00 | 490.00 | 490.00 | 490.00 | 1,200 |
| 2024-06-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2024-06-03 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 365 |
| 2024-05-31 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 583 |
| 2024-05-30 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 90 |
| 2024-05-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 200 |
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.