Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 42 |
| 2022-03-31 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 87 |
| 2022-03-30 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 481 |
| 2022-03-29 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 880 |
| 2022-03-28 | 675.00 | 685.00 | 650.00 | 665.00 | 665.00 | 16,261 |
| 2022-03-25 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 483 |
| 2022-03-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 125 |
| 2022-03-23 | 670.00 | 680.00 | 670.00 | 670.00 | 670.00 | 551 |
| 2022-03-22 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 405 |
| 2022-03-21 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 498 |
| 2022-03-18 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 173 |
| 2022-03-17 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 244 |
| 2022-03-16 | 695.00 | 695.00 | 670.00 | 670.00 | 670.00 | 358 |
| 2022-03-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-03-14 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 215 |
| 2022-03-11 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0 |
| 2022-03-10 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 322 |
| 2022-03-09 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 163 |
| 2022-03-08 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 41 |
| 2022-03-07 | 680.00 | 685.00 | 680.00 | 685.00 | 685.00 | 458 |
| 2022-03-04 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 52 |
| 2022-03-03 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 395 |
| 2022-03-02 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 285 |
| 2022-03-01 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 45 |
| 2022-02-28 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | 426 |
| 2022-02-25 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10 |
| 2022-02-24 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 35 |
| 2022-02-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 42 |
| 2022-02-22 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 462 |
| 2022-02-21 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 150 |
| 2022-02-18 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 337 |
| 2022-02-17 | 690.00 | 710.00 | 670.00 | 670.00 | 670.00 | 16,815 |
| 2022-02-16 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 1,260 |
| 2022-02-15 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 336 |
| 2022-02-14 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 921 |
| 2022-02-11 | 700.00 | 765.00 | 700.00 | 765.00 | 765.00 | 322 |
| 2022-02-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 297 |
| 2022-02-09 | 680.00 | 700.00 | 675.00 | 700.00 | 700.00 | 283 |
| 2022-02-08 | 680.00 | 690.00 | 680.00 | 680.00 | 680.00 | 150 |
| 2022-02-07 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 10,777 |
| 2022-02-04 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 656 |
| 2022-02-03 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 351 |
| 2022-02-02 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 165 |
| 2022-02-01 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 58 |
| 2022-01-31 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 110 |
| 2022-01-28 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 11 |
| 2022-01-27 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 9 |
| 2022-01-26 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 215 |
| 2022-01-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2022-01-24 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 20 |
| 2022-01-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 105 |
| 2022-01-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1 |
| 2022-01-19 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 182 |
| 2022-01-18 | 780.00 | 780.00 | 745.00 | 750.00 | 750.00 | 285 |
| 2022-01-17 | 780.00 | 780.00 | 750.00 | 750.00 | 750.00 | 734 |
| 2022-01-14 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | 805 |
| 2022-01-13 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 30 |
| 2022-01-12 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 40 |
| 2022-01-11 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 153 |
| 2022-01-10 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 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.