Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 272 |
| 2024-02-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,000 |
| 2024-02-26 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 1,264 |
| 2024-02-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-02-15 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 40 |
| 2024-02-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-02-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-02-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-02-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-02-08 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 172 |
| 2024-02-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 27 |
| 2024-02-06 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 93 |
| 2024-02-05 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 10 |
| 2024-02-02 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 165 |
| 2024-02-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-01-31 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-01-30 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 194 |
| 2024-01-29 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-01-26 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-01-25 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-01-24 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1,021 |
| 2024-01-23 | 585.00 | 585.00 | 560.00 | 560.00 | 560.00 | 40 |
| 2024-01-22 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 218 |
| 2024-01-19 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 1,500 |
| 2024-01-18 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 30 |
| 2024-01-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-01-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2024-01-15 | 575.00 | 595.00 | 575.00 | 585.00 | 585.00 | 59 |
| 2024-01-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 30 |
| 2024-01-11 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1 |
| 2024-01-10 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 6 |
| 2024-01-09 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 39 |
| 2024-01-08 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 24 |
| 2024-01-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 7 |
| 2024-01-04 | 595.00 | 595.00 | 565.00 | 565.00 | 565.00 | 591 |
| 2024-01-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 17 |
| 2024-01-02 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-12-29 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-12-28 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 5 |
| 2023-12-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 40 |
| 2023-12-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-21 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 20 |
| 2023-12-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 11 |
| 2023-12-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-18 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-15 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-12-14 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 550 |
| 2023-12-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 299 |
| 2023-12-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3 |
| 2023-12-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 5 |
| 2023-12-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-12-06 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 10 |
| 2023-12-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-12-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 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.