Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 25 |
| 2025-05-13 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 25 |
| 2025-05-12 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 91 |
| 2025-05-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 46 |
| 2025-05-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-05-06 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5 |
| 2025-05-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-05-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-29 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 54 |
| 2025-04-28 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2025-04-25 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-24 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 126 |
| 2025-04-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2 |
| 2025-04-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 22 |
| 2025-04-17 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-04-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-04-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-04-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 20 |
| 2025-04-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20 |
| 2025-04-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 50 |
| 2025-04-09 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 289 |
| 2025-04-08 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-04-07 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 551 |
| 2025-04-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 278 |
| 2025-04-03 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-04-01 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2025-03-31 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 201 |
| 2025-03-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 40 |
| 2025-03-27 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-26 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-24 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-21 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-19 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 238 |
| 2025-03-18 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 25 |
| 2025-03-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2025-03-14 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 8 |
| 2025-03-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 10 |
| 2025-03-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
| 2025-03-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 7 |
| 2025-03-10 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-03-07 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-03-06 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-03-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 30 |
| 2025-03-04 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 6 |
| 2025-03-03 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 12 |
| 2025-02-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 25 |
| 2025-02-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 25 |
| 2025-02-26 | 540.00 | 560.00 | 535.00 | 535.00 | 535.00 | 795 |
| 2025-02-25 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 25 |
| 2025-02-24 | 540.00 | 545.00 | 540.00 | 540.00 | 540.00 | 165 |
| 2025-02-21 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 146 |
| 2025-02-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-02-19 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 10 |
| 2025-02-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-02-17 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 30 |
| 2025-02-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 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.