Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 5,049 |
| 2023-03-13 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 305 |
| 2023-03-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2,977 |
| 2023-03-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 6,080 |
| 2023-03-08 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 14,142 |
| 2023-03-07 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 16,881 |
| 2023-03-06 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 18,579 |
| 2023-03-03 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 767 |
| 2023-03-02 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 334 |
| 2023-03-01 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 340 |
| 2023-02-28 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 8 |
| 2023-02-27 | 525.00 | 550.00 | 520.00 | 520.00 | 520.00 | 295 |
| 2023-02-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-02-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-02-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-02-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-02-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 128 |
| 2023-02-17 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 85 |
| 2023-02-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-02-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-02-14 | 575.00 | 575.00 | 540.00 | 540.00 | 540.00 | 838 |
| 2023-02-13 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | 210 |
| 2023-02-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-02-09 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 16 |
| 2023-02-08 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 29 |
| 2023-02-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-02-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 25 |
| 2023-02-03 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-02-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2023-02-01 | 555.00 | 555.00 | 530.00 | 545.00 | 545.00 | 80 |
| 2023-01-31 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 41 |
| 2023-01-30 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-01-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 24 |
| 2023-01-26 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 230 |
| 2023-01-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-01-24 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 44 |
| 2023-01-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-01-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-01-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 51 |
| 2023-01-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-16 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 115 |
| 2023-01-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 120 |
| 2023-01-11 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 400 |
| 2023-01-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2023-01-09 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 25 |
| 2023-01-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-01-05 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 358 |
| 2023-01-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-01-03 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 80 |
| 2023-01-02 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-12-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2022-12-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 11 |
| 2022-12-28 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 200 |
| 2022-12-27 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 55 |
| 2022-12-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-12-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-12-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 150 |
| 2022-12-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 45 |
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.