Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 545.00 | 545.00 | 515.00 | 515.00 | 515.00 | 405 |
| 2025-02-12 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4 |
| 2025-02-11 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2025-02-10 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 15 |
| 2025-02-07 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 120 |
| 2025-02-06 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 2 |
| 2025-02-05 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 25 |
| 2025-02-04 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-02-03 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 60 |
| 2025-01-31 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 76 |
| 2025-01-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2025-01-29 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2025-01-28 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 10 |
| 2025-01-27 | 540.00 | 545.00 | 520.00 | 520.00 | 520.00 | 230 |
| 2025-01-24 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 223 |
| 2025-01-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-01-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2025-01-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 7 |
| 2025-01-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-01-17 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 50 |
| 2025-01-16 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 74 |
| 2025-01-15 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 174 |
| 2025-01-14 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-01-13 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 5 |
| 2025-01-10 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 60 |
| 2025-01-09 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2025-01-08 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 2 |
| 2025-01-07 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-01-06 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2025-01-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 10 |
| 2025-01-02 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 46 |
| 2024-12-30 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-12-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-12-23 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 12 |
| 2024-12-20 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 10 |
| 2024-12-19 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 312 |
| 2024-12-18 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1 |
| 2024-12-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2024-12-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5 |
| 2024-12-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-12-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-12-11 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2024-12-10 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2024-12-09 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10 |
| 2024-12-06 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 10 |
| 2024-12-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 16 |
| 2024-12-04 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4 |
| 2024-12-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-12-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 4 |
| 2024-11-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-11-28 | 510.00 | 525.00 | 510.00 | 525.00 | 525.00 | 105 |
| 2024-11-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 41 |
| 2024-11-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 25 |
| 2024-11-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 5 |
| 2024-11-22 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 10 |
| 2024-11-21 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-11-20 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-11-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-11-18 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 162 |
| 2024-11-15 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1 |
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.