Tatry Mountain Resorts a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 17 |
| 2024-11-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 75 |
| 2024-11-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-11-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-11-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 16 |
| 2024-11-07 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 18 |
| 2024-11-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 32 |
| 2024-11-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-11-04 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 30 |
| 2024-11-01 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 500 |
| 2024-10-31 | 590.00 | 590.00 | 570.00 | 590.00 | 590.00 | 581 |
| 2024-10-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-10-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 10 |
| 2024-10-25 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 75 |
| 2024-10-24 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 215 |
| 2024-10-23 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 230 |
| 2024-10-22 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | 248 |
| 2024-10-21 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 25 |
| 2024-10-18 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 249 |
| 2024-10-17 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 351 |
| 2024-10-16 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | 57 |
| 2024-10-15 | 575.00 | 600.00 | 575.00 | 595.00 | 595.00 | 686 |
| 2024-10-14 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 10 |
| 2024-10-11 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 118 |
| 2024-10-10 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 268 |
| 2024-10-09 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 40 |
| 2024-10-08 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1 |
| 2024-10-07 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2024-10-04 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 10 |
| 2024-10-03 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1 |
| 2024-10-02 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-10-01 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-09-30 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 50 |
| 2024-09-27 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 40 |
| 2024-09-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 13 |
| 2024-09-25 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 30 |
| 2024-09-24 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-09-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-09-20 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-09-19 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 375 |
| 2024-09-18 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 175 |
| 2024-09-17 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 2024-09-16 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 100 |
| 2024-09-13 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-09-12 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 110 |
| 2024-09-11 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 300 |
| 2024-09-10 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 229 |
| 2024-09-09 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 65 |
| 2024-09-06 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-09-05 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 281 |
| 2024-09-04 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2 |
| 2024-09-03 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-09-02 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-08-30 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 25 |
| 2024-08-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2024-08-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 30 |
| 2024-08-27 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 90 |
| 2024-08-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-08-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2024-08-22 | 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.