Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-05-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-05-24 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 171 |
| 2024-05-23 | 500.00 | 575.00 | 500.00 | 530.00 | 530.00 | 597 |
| 2024-05-22 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 379 |
| 2024-05-21 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 213 |
| 2024-05-20 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 297 |
| 2024-05-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 16 |
| 2024-05-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-05-15 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 60 |
| 2024-05-14 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 77 |
| 2024-05-13 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 53 |
| 2024-05-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 12 |
| 2024-05-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 227 |
| 2024-05-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20 |
| 2024-05-06 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-05-03 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-05-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 105 |
| 2024-04-30 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-04-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 3 |
| 2024-04-26 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 15 |
| 2024-04-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
| 2024-04-24 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 20 |
| 2024-04-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 53 |
| 2024-04-22 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 880 |
| 2024-04-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-04-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2024-04-17 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 221 |
| 2024-04-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 670 |
| 2024-04-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-04-12 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 228 |
| 2024-04-11 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 91 |
| 2024-04-10 | 525.00 | 540.00 | 515.00 | 515.00 | 515.00 | 46 |
| 2024-04-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-04-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-04-05 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 140 |
| 2024-04-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 40 |
| 2024-04-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 246 |
| 2024-04-02 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 11 |
| 2024-03-28 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 456 |
| 2024-03-27 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 30 |
| 2024-03-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 115 |
| 2024-03-25 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 3 |
| 2024-03-22 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-03-21 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-03-20 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 47 |
| 2024-03-19 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-03-18 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 3 |
| 2024-03-15 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 30 |
| 2024-03-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1 |
| 2024-03-13 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 30 |
| 2024-03-12 | 550.00 | 565.00 | 545.00 | 545.00 | 545.00 | 771 |
| 2024-03-11 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 213 |
| 2024-03-08 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-03-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 20 |
| 2024-03-06 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-03-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-03-04 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2024-03-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2024-02-29 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 33 |
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.