Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-20 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-19 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-16 | 570.00 | 590.00 | 550.00 | 580.00 | 580.00 | 702 |
| 2022-09-15 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-09-14 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 7,500 |
| 2022-09-13 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 5,000 |
| 2022-09-12 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 15 |
| 2022-09-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-09-06 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 8 |
| 2022-09-05 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1,140 |
| 2022-09-02 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 478 |
| 2022-09-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-08-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 130 |
| 2022-08-30 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 750 |
| 2022-08-29 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2 |
| 2022-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3,000 |
| 2022-08-25 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 5,170 |
| 2022-08-24 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 8,275 |
| 2022-08-23 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 5,775 |
| 2022-08-22 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | 115 |
| 2022-08-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20 |
| 2022-08-18 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 250 |
| 2022-08-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 490 |
| 2022-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 30 |
| 2022-08-15 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 75 |
| 2022-08-12 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 31 |
| 2022-08-11 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 175 |
| 2022-08-10 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-08-09 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 285 |
| 2022-08-08 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2022-08-05 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 50 |
| 2022-08-04 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 100 |
| 2022-08-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 525 |
| 2022-08-02 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | 38 |
| 2022-08-01 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-07-29 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 250 |
| 2022-07-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 20 |
| 2022-07-27 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-07-26 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3 |
| 2022-07-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 250 |
| 2022-07-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-07-21 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-07-20 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-07-19 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 105 |
| 2022-07-18 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-07-15 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 51 |
| 2022-07-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2022-07-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 200 |
| 2022-07-12 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2022-07-11 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2022-07-08 | 580.00 | 610.00 | 580.00 | 610.00 | 610.00 | 105 |
| 2022-07-07 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 80 |
| 2022-07-04 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 25 |
| 2022-07-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-06-30 | 580.00 | 585.00 | 580.00 | 580.00 | 580.00 | 502 |
| 2022-06-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 4,500 |
| 2022-06-28 | 615.00 | 625.00 | 585.00 | 625.00 | 625.00 | 6,603 |
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.