Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-01-28 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 840 |
| 2026-01-27 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-01-26 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2026-01-23 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 61 |
| 2026-01-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 15 |
| 2026-01-21 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | 159 |
| 2026-01-20 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1 |
| 2026-01-19 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 21 |
| 2026-01-16 | 436.00 | 440.00 | 436.00 | 436.00 | 436.00 | 128 |
| 2026-01-15 | 420.00 | 438.00 | 420.00 | 438.00 | 438.00 | 117 |
| 2026-01-14 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 142 |
| 2026-01-13 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 69 |
| 2026-01-12 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 12 |
| 2026-01-09 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 20 |
| 2026-01-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12 |
| 2026-01-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 177 |
| 2026-01-06 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-01-05 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 70 |
| 2026-01-02 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 50 |
| 2025-12-30 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 42 |
| 2025-12-29 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 79 |
| 2025-12-23 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-12-22 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 40 |
| 2025-12-19 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 36 |
| 2025-12-18 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2025-12-17 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2025-12-16 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 114 |
| 2025-12-15 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | 40 |
| 2025-12-12 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 40 |
| 2025-12-11 | 450.00 | 450.00 | 432.00 | 432.00 | 432.00 | 105 |
| 2025-12-10 | 448.00 | 454.00 | 448.00 | 454.00 | 454.00 | 85 |
| 2025-12-09 | 442.00 | 450.00 | 440.00 | 450.00 | 450.00 | 160 |
| 2025-12-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-05 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 100 |
| 2025-12-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2025-12-03 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 200 |
| 2025-12-02 | 448.00 | 450.00 | 440.00 | 440.00 | 440.00 | 170 |
| 2025-12-01 | 444.00 | 450.00 | 426.00 | 450.00 | 450.00 | 754 |
| 2025-11-28 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 49 |
| 2025-11-27 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2025-11-26 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 70 |
| 2025-11-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5 |
| 2025-11-24 | 442.00 | 444.00 | 432.00 | 444.00 | 444.00 | 456 |
| 2025-11-21 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2025-11-20 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 194 |
| 2025-11-19 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 30 |
| 2025-11-18 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | 60 |
| 2025-11-14 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | 384 |
| 2025-11-13 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 251 |
| 2025-11-12 | 466.00 | 466.00 | 448.00 | 448.00 | 448.00 | 235 |
| 2025-11-11 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2025-11-10 | 468.00 | 468.00 | 456.00 | 456.00 | 456.00 | 355 |
| 2025-11-07 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 100 |
| 2025-11-06 | 466.00 | 466.00 | 452.00 | 466.00 | 466.00 | 325 |
| 2025-11-05 | 464.00 | 464.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2025-11-04 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | 602 |
| 2025-11-03 | 456.00 | 486.00 | 456.00 | 456.00 | 456.00 | 595 |
| 2025-10-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2025-10-30 | 496.00 | 496.00 | 480.00 | 480.00 | 480.00 | 372 |
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.