Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-04-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-04-23 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 2 |
| 2026-04-22 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2026-04-21 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 32 |
| 2026-04-20 | 396.00 | 396.00 | 394.00 | 396.00 | 396.00 | 104 |
| 2026-04-17 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 146 |
| 2026-04-16 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 3 |
| 2026-04-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 10 |
| 2026-04-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-04-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-04-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 250 |
| 2026-04-09 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-04-08 | 362.00 | 410.00 | 362.00 | 390.00 | 390.00 | 318 |
| 2026-04-07 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 201 |
| 2026-04-02 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-04-01 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-03-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 103 |
| 2026-03-30 | 364.00 | 386.00 | 364.00 | 386.00 | 386.00 | 300 |
| 2026-03-27 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 16 |
| 2026-03-26 | 408.00 | 408.00 | 380.00 | 386.00 | 386.00 | 300 |
| 2026-03-25 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 200 |
| 2026-03-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50 |
| 2026-03-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2026-03-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 201 |
| 2026-03-19 | 410.00 | 420.00 | 400.00 | 420.00 | 420.00 | 221 |
| 2026-03-18 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 38 |
| 2026-03-17 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 313 |
| 2026-03-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-03-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-03-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5 |
| 2026-03-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1 |
| 2026-03-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-03-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 219 |
| 2026-03-06 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 6 |
| 2026-03-05 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2026-03-04 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 35 |
| 2026-03-03 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3 |
| 2026-03-02 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 26 |
| 2026-02-27 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-02-26 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-02-25 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
| 2026-02-24 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-02-23 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-02-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10 |
| 2026-02-19 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 540 |
| 2026-02-18 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-02-17 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-02-16 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 350 |
| 2026-02-13 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-02-12 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 20 |
| 2026-02-11 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 42 |
| 2026-02-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 62 |
| 2026-02-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-02-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-02-05 | 430.00 | 432.00 | 430.00 | 430.00 | 430.00 | 218 |
| 2026-02-04 | 448.00 | 454.00 | 448.00 | 454.00 | 454.00 | 376 |
| 2026-02-03 | 438.00 | 450.00 | 438.00 | 450.00 | 450.00 | 991 |
| 2026-02-02 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2026-01-30 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 233 |
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.