Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-30 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-29 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-28 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-27 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-24 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-11-23 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 384 |
| 2023-11-22 | 555.00 | 570.00 | 555.00 | 560.00 | 560.00 | 390 |
| 2023-11-21 | 565.00 | 585.00 | 565.00 | 585.00 | 585.00 | 210 |
| 2023-11-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 16 |
| 2023-11-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2023-11-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 90 |
| 2023-11-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-11-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-11-10 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 31 |
| 2023-11-09 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2023-11-08 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 23 |
| 2023-11-07 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 725 |
| 2023-11-06 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 25 |
| 2023-11-03 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-11-02 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 225 |
| 2023-11-01 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 19 |
| 2023-10-31 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 189 |
| 2023-10-30 | 615.00 | 645.00 | 615.00 | 645.00 | 645.00 | 260 |
| 2023-10-27 | 620.00 | 620.00 | 575.00 | 575.00 | 575.00 | 717 |
| 2023-10-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-10-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 61 |
| 2023-10-24 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 147 |
| 2023-10-23 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 45 |
| 2023-10-20 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 71 |
| 2023-10-19 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2023-10-18 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 104 |
| 2023-10-17 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 105 |
| 2023-10-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 50 |
| 2023-10-13 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1 |
| 2023-10-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 100 |
| 2023-10-11 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 201 |
| 2023-10-10 | 605.00 | 615.00 | 600.00 | 615.00 | 615.00 | 422 |
| 2023-10-09 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-10-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-10-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-10-04 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-10-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 40 |
| 2023-10-02 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 40 |
| 2023-09-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-27 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-26 | 590.00 | 620.00 | 590.00 | 610.00 | 610.00 | 117 |
| 2023-09-25 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-09-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 540 |
| 2023-09-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 84 |
| 2023-09-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-09-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2023-09-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 40 |
| 2023-09-15 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1 |
| 2023-09-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10 |
| 2023-09-13 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 30 |
| 2023-09-12 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 357 |
| 2023-09-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 313 |
| 2023-09-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 23 |
| 2023-09-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 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.