Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 25 |
| 2022-12-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-12-15 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 2022-12-14 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-12-13 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-12-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1 |
| 2022-12-09 | 560.00 | 560.00 | 555.00 | 560.00 | 560.00 | 141 |
| 2022-12-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-12-07 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 250 |
| 2022-12-06 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 40 |
| 2022-12-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-12-02 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 832 |
| 2022-12-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 40 |
| 2022-11-30 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 118 |
| 2022-11-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-11-28 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 65 |
| 2022-11-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2022-11-24 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 320 |
| 2022-11-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 55 |
| 2022-11-22 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | 191 |
| 2022-11-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 98 |
| 2022-11-18 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-15 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 99 |
| 2022-11-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-11 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-11-10 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 30 |
| 2022-11-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-11-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-11-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 10 |
| 2022-11-04 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 150 |
| 2022-11-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-11-02 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 287 |
| 2022-11-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2022-10-31 | 595.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1,323 |
| 2022-10-27 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 233 |
| 2022-10-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 14 |
| 2022-10-25 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | 1,096 |
| 2022-10-24 | 570.00 | 590.00 | 570.00 | 575.00 | 575.00 | 1,074 |
| 2022-10-21 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 3,150 |
| 2022-10-20 | 570.00 | 590.00 | 570.00 | 575.00 | 575.00 | 3,068 |
| 2022-10-19 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 3,145 |
| 2022-10-18 | 575.00 | 600.00 | 575.00 | 600.00 | 600.00 | 5,275 |
| 2022-10-17 | 585.00 | 600.00 | 575.00 | 600.00 | 600.00 | 6,670 |
| 2022-10-14 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 4,000 |
| 2022-10-13 | 605.00 | 605.00 | 585.00 | 585.00 | 585.00 | 902 |
| 2022-10-12 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 500 |
| 2022-10-11 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 1,339 |
| 2022-10-10 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 140 |
| 2022-10-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-10-06 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-10-05 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 614 |
| 2022-10-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 246 |
| 2022-10-03 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 88 |
| 2022-09-30 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 238 |
| 2022-09-29 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 370 |
| 2022-09-27 | 585.00 | 600.00 | 570.00 | 600.00 | 600.00 | 170 |
| 2022-09-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-23 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 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.