Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 200 |
| 2022-01-06 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-01-05 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 155 |
| 2022-01-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 105 |
| 2022-01-03 | 780.00 | 790.00 | 780.00 | 790.00 | 790.00 | 128 |
| 2021-12-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2021-12-29 | 785.00 | 785.00 | 775.00 | 780.00 | 780.00 | 123 |
| 2021-12-28 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 12 |
| 2021-12-27 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 50 |
| 2021-12-23 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2021-12-22 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2021-12-21 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 40 |
| 2021-12-20 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 315 |
| 2021-12-17 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 245 |
| 2021-12-16 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 32 |
| 2021-12-15 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 35 |
| 2021-12-14 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2021-12-13 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | 340 |
| 2021-12-10 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 5 |
| 2021-12-09 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 96 |
| 2021-12-08 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 17 |
| 2021-12-07 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 6 |
| 2021-12-06 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2021-12-03 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1 |
| 2021-12-02 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2021-12-01 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 25 |
| 2021-11-30 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2021-11-29 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 11 |
| 2021-11-26 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 26 |
| 2021-11-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| 2021-11-24 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 25 |
| 2021-11-23 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2021-11-22 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 10,150 |
| 2021-11-19 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 40 |
| 2021-11-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 30 |
| 2021-11-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 26 |
| 2021-11-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 280 |
| 2021-11-12 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 55 |
| 2021-11-11 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 10 |
| 2021-11-10 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 120 |
| 2021-11-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2021-11-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 155 |
| 2021-11-05 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2021-11-04 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 3 |
| 2021-11-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2021-11-02 | 815.00 | 820.00 | 815.00 | 820.00 | 820.00 | 450 |
| 2021-11-01 | 825.00 | 825.00 | 770.00 | 820.00 | 820.00 | 120 |
| 2021-10-29 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | 144 |
| 2021-10-27 | 820.00 | 820.00 | 800.00 | 815.00 | 815.00 | 501 |
| 2021-10-26 | 875.00 | 875.00 | 810.00 | 820.00 | 820.00 | 324 |
| 2021-10-25 | 840.00 | 840.00 | 805.00 | 830.00 | 830.00 | 536 |
| 2021-10-22 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 123 |
| 2021-10-21 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 280 |
| 2021-10-20 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 351 |
| 2021-10-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 24 |
| 2021-10-18 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 431 |
| 2021-10-15 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 274 |
| 2021-10-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 120 |
← NewerPage 21 of 21 · 1,258 trading days
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.