Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 200 |
| 2025-08-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-08-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 20 |
| 2025-08-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-07-31 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 20 |
| 2025-07-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 1 |
| 2025-07-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-07-28 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 40 |
| 2025-07-25 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2025-07-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-07-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-07-22 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 443 |
| 2025-07-21 | 535.00 | 545.00 | 520.00 | 545.00 | 545.00 | 280 |
| 2025-07-18 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 861 |
| 2025-07-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-07-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-07-15 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-07-14 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 102 |
| 2025-07-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 90 |
| 2025-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
| 2025-07-09 | 545.00 | 545.00 | 525.00 | 525.00 | 525.00 | 35 |
| 2025-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 12 |
| 2025-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2025-07-03 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 282 |
| 2025-07-02 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-07-01 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 213 |
| 2025-06-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-06-27 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-06-26 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-06-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 20 |
| 2025-06-24 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 79 |
| 2025-06-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2025-06-16 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-06-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 396 |
| 2025-06-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 13 |
| 2025-06-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 20 |
| 2025-06-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-09 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 16 |
| 2025-06-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-06-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2 |
| 2025-06-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-05-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-05-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2025-05-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-05-27 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-05-26 | 515.00 | 545.00 | 515.00 | 545.00 | 545.00 | 60 |
| 2025-05-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-05-22 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-05-21 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 83 |
| 2025-05-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 20 |
| 2025-05-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2 |
| 2025-05-16 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 40 |
| 2025-05-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 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.