Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 496.00 | 496.00 | 480.00 | 480.00 | 480.00 | 372 |
| 2025-10-29 | 482.00 | 498.00 | 480.00 | 496.00 | 496.00 | 1,196 |
| 2025-10-27 | 492.00 | 492.00 | 490.00 | 492.00 | 492.00 | 126 |
| 2025-10-24 | 488.00 | 496.00 | 488.00 | 494.00 | 494.00 | 851 |
| 2025-10-23 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 292 |
| 2025-10-22 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 139 |
| 2025-10-21 | 476.00 | 498.00 | 476.00 | 478.00 | 478.00 | 1,355 |
| 2025-10-20 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | 368 |
| 2025-10-17 | 458.00 | 478.00 | 458.00 | 478.00 | 478.00 | 833 |
| 2025-10-16 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 150 |
| 2025-10-15 | 456.00 | 456.00 | 440.00 | 440.00 | 440.00 | 1,332 |
| 2025-10-14 | 470.00 | 470.00 | 454.00 | 454.00 | 454.00 | 970 |
| 2025-10-13 | 500.00 | 500.00 | 468.00 | 470.00 | 470.00 | 1,860 |
| 2025-10-10 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-10-09 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 892 |
| 2025-10-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 203 |
| 2025-10-07 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 1,363 |
| 2025-10-06 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 720 |
| 2025-10-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 40 |
| 2025-10-02 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 184 |
| 2025-10-01 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 60 |
| 2025-09-30 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2025-09-29 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 25 |
| 2025-09-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-09-25 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 350 |
| 2025-09-24 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-09-19 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 500 |
| 2025-09-18 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-09-17 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 74 |
| 2025-09-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 158 |
| 2025-09-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2025-09-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 120 |
| 2025-09-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-10 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 78 |
| 2025-09-09 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-08 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-05 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 78 |
| 2025-09-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-09-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-08-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2025-08-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-08-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-08-26 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 343 |
| 2025-08-25 | 540.00 | 540.00 | 530.00 | 540.00 | 540.00 | 255 |
| 2025-08-22 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-08-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-08-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-08-19 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 27 |
| 2025-08-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-08-15 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 55 |
| 2025-08-14 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 50 |
| 2025-08-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 250 |
| 2025-08-12 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2025-08-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 100 |
| 2025-08-08 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-08-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
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.