Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 27 |
| 2023-09-05 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2023-09-04 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3 |
| 2023-09-01 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 70 |
| 2023-08-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 500 |
| 2023-08-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2023-08-29 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 120 |
| 2023-08-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-08-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-08-24 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 94 |
| 2023-08-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 40 |
| 2023-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2023-08-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 36 |
| 2023-08-18 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 28 |
| 2023-08-17 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 72 |
| 2023-08-15 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 32 |
| 2023-08-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 80 |
| 2023-08-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2023-08-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 3 |
| 2023-08-04 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 200 |
| 2023-08-03 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 750 |
| 2023-08-02 | 560.00 | 595.00 | 560.00 | 580.00 | 580.00 | 1,137 |
| 2023-08-01 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 106 |
| 2023-07-31 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-07-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-07-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1 |
| 2023-07-26 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 253 |
| 2023-07-25 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 71 |
| 2023-07-24 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 20 |
| 2023-07-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-19 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-07-18 | 520.00 | 535.00 | 520.00 | 535.00 | 535.00 | 203 |
| 2023-07-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 50 |
| 2023-07-14 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 592 |
| 2023-07-13 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 469 |
| 2023-07-12 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-07-11 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1 |
| 2023-07-10 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-07-07 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-07-04 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-07-03 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-30 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 25 |
| 2023-06-29 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1 |
| 2023-06-22 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-06-21 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 20 |
| 2023-06-20 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 47 |
| 2023-06-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2 |
| 2023-06-16 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 124 |
| 2023-06-15 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 23 |
| 2023-06-14 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 79 |
| 2023-06-13 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 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.