Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 615.00 | 625.00 | 585.00 | 625.00 | 625.00 | 6,603 |
| 2022-06-27 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 900 |
| 2022-06-24 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 105 |
| 2022-06-23 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 52 |
| 2022-06-22 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 130 |
| 2022-06-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2022-06-20 | 590.00 | 590.00 | 585.00 | 590.00 | 590.00 | 60 |
| 2022-06-17 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 3,117 |
| 2022-06-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 5,025 |
| 2022-06-15 | 645.00 | 645.00 | 590.00 | 600.00 | 600.00 | 8,210 |
| 2022-06-14 | 610.00 | 650.00 | 610.00 | 650.00 | 650.00 | 1,270 |
| 2022-06-13 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 110 |
| 2022-06-10 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 401 |
| 2022-06-09 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 25 |
| 2022-06-08 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 95 |
| 2022-06-07 | 585.00 | 620.00 | 585.00 | 620.00 | 620.00 | 40 |
| 2022-06-06 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 198 |
| 2022-06-03 | 550.00 | 620.00 | 550.00 | 620.00 | 620.00 | 1,149 |
| 2022-06-02 | 530.00 | 560.00 | 530.00 | 550.00 | 550.00 | 215 |
| 2022-06-01 | 530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 697 |
| 2022-05-31 | 545.00 | 580.00 | 535.00 | 580.00 | 580.00 | 368 |
| 2022-05-30 | 545.00 | 570.00 | 545.00 | 570.00 | 570.00 | 728 |
| 2022-05-27 | 590.00 | 590.00 | 525.00 | 580.00 | 580.00 | 2,495 |
| 2022-05-26 | 610.00 | 630.00 | 600.00 | 600.00 | 600.00 | 762 |
| 2022-05-25 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 802 |
| 2022-05-24 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 20 |
| 2022-05-23 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 736 |
| 2022-05-20 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 117 |
| 2022-05-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 80 |
| 2022-05-18 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 106 |
| 2022-05-17 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2 |
| 2022-05-16 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 9 |
| 2022-05-13 | 620.00 | 625.00 | 610.00 | 625.00 | 625.00 | 4,660 |
| 2022-05-12 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 85 |
| 2022-05-11 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2022-05-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 40 |
| 2022-05-09 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | 500 |
| 2022-05-06 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 120 |
| 2022-05-05 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 56 |
| 2022-05-04 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 158 |
| 2022-05-03 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 80 |
| 2022-05-02 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 402 |
| 2022-04-29 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 533 |
| 2022-04-28 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2022-04-27 | 645.00 | 650.00 | 630.00 | 645.00 | 645.00 | 299 |
| 2022-04-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-04-25 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 299 |
| 2022-04-22 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 36 |
| 2022-04-21 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 199 |
| 2022-04-20 | 650.00 | 650.00 | 630.00 | 650.00 | 650.00 | 6,357 |
| 2022-04-19 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 38 |
| 2022-04-14 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | 86 |
| 2022-04-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
| 2022-04-12 | 650.00 | 660.00 | 630.00 | 660.00 | 660.00 | 15,090 |
| 2022-04-11 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 98 |
| 2022-04-08 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 369 |
| 2022-04-07 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 185 |
| 2022-04-06 | 670.00 | 670.00 | 650.00 | 660.00 | 660.00 | 208 |
| 2022-04-05 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2022-04-04 | 665.00 | 670.00 | 645.00 | 665.00 | 665.00 | 740 |
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.