Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 15,200.00 | 15,340.00 | 15,200.00 | 15,240.00 | 13,440.72 | 51 |
| 2024-08-20 | 15,300.00 | 15,360.00 | 15,240.00 | 15,340.00 | 13,528.91 | 170 |
| 2024-08-19 | 15,360.00 | 15,360.00 | 15,280.00 | 15,300.00 | 13,493.64 | 128 |
| 2024-08-16 | 15,300.00 | 15,360.00 | 15,300.00 | 15,340.00 | 13,528.91 | 418 |
| 2024-08-15 | 15,240.00 | 15,320.00 | 15,240.00 | 15,320.00 | 13,511.28 | 215 |
| 2024-08-14 | 15,240.00 | 15,300.00 | 15,220.00 | 15,240.00 | 13,440.72 | 164 |
| 2024-08-13 | 15,280.00 | 15,300.00 | 15,080.00 | 15,240.00 | 13,440.72 | 303 |
| 2024-08-12 | 15,200.00 | 15,280.00 | 15,140.00 | 15,160.00 | 13,370.17 | 161 |
| 2024-08-09 | 15,200.00 | 15,360.00 | 15,100.00 | 15,120.00 | 13,334.89 | 470 |
| 2024-08-08 | 15,160.00 | 15,340.00 | 15,140.00 | 15,180.00 | 13,387.80 | 239 |
| 2024-08-07 | 15,060.00 | 15,280.00 | 15,000.00 | 15,100.00 | 13,317.25 | 922 |
| 2024-08-06 | 15,180.00 | 15,380.00 | 14,820.00 | 15,060.00 | 13,281.97 | 1,602 |
| 2024-08-05 | 15,400.00 | 15,440.00 | 14,600.00 | 14,840.00 | 13,087.95 | 1,821 |
| 2024-08-02 | 15,400.00 | 15,440.00 | 15,340.00 | 15,400.00 | 13,581.83 | 433 |
| 2024-08-01 | 15,340.00 | 15,400.00 | 15,340.00 | 15,380.00 | 13,564.19 | 135 |
| 2024-07-31 | 15,380.00 | 15,400.00 | 15,320.00 | 15,360.00 | 13,546.55 | 167 |
| 2024-07-30 | 15,420.00 | 15,420.00 | 15,320.00 | 15,320.00 | 13,511.28 | 232 |
| 2024-07-29 | 15,400.00 | 15,420.00 | 15,360.00 | 15,360.00 | 13,546.55 | 103 |
| 2024-07-26 | 15,300.00 | 15,400.00 | 15,300.00 | 15,340.00 | 13,528.91 | 100 |
| 2024-07-25 | 15,320.00 | 15,400.00 | 15,300.00 | 15,300.00 | 13,493.64 | 240 |
| 2024-07-24 | 15,420.00 | 15,440.00 | 15,320.00 | 15,320.00 | 13,511.28 | 169 |
| 2024-07-23 | 15,420.00 | 15,440.00 | 15,360.00 | 15,360.00 | 13,546.55 | 130 |
| 2024-07-22 | 15,340.00 | 15,440.00 | 15,300.00 | 15,420.00 | 13,599.47 | 244 |
| 2024-07-19 | 15,420.00 | 15,460.00 | 15,320.00 | 15,320.00 | 13,511.28 | 146 |
| 2024-07-18 | 15,440.00 | 15,440.00 | 15,320.00 | 15,380.00 | 13,564.19 | 133 |
| 2024-07-17 | 15,360.00 | 15,440.00 | 15,360.00 | 15,420.00 | 13,599.47 | 158 |
| 2024-07-16 | 15,380.00 | 15,380.00 | 15,300.00 | 15,360.00 | 13,546.55 | 257 |
| 2024-07-15 | 15,340.00 | 15,420.00 | 15,320.00 | 15,380.00 | 13,564.19 | 135 |
| 2024-07-12 | 15,380.00 | 15,440.00 | 15,340.00 | 15,340.00 | 13,528.91 | 198 |
| 2024-07-11 | 15,400.00 | 15,420.00 | 15,280.00 | 15,300.00 | 13,493.64 | 529 |
| 2024-07-10 | 15,380.00 | 15,400.00 | 15,300.00 | 15,400.00 | 13,581.83 | 280 |
| 2024-07-09 | 15,300.00 | 15,380.00 | 15,280.00 | 15,380.00 | 13,564.19 | 156 |
| 2024-07-08 | 15,400.00 | 15,420.00 | 15,260.00 | 15,320.00 | 13,511.28 | 298 |
| 2024-07-04 | 15,400.00 | 15,460.00 | 15,300.00 | 15,400.00 | 13,581.83 | 155 |
| 2024-07-03 | 15,260.00 | 15,400.00 | 15,260.00 | 15,400.00 | 13,581.83 | 202 |
| 2024-07-02 | 15,400.00 | 15,400.00 | 15,260.00 | 15,260.00 | 13,458.36 | 158 |
| 2024-07-01 | 15,240.00 | 15,400.00 | 15,240.00 | 15,400.00 | 13,581.83 | 110 |
| 2024-06-28 | 15,260.00 | 15,280.00 | 15,240.00 | 15,280.00 | 13,476.00 | 250 |
| 2024-06-27 | 15,420.00 | 15,440.00 | 15,260.00 | 15,260.00 | 13,458.36 | 161 |
| 2024-06-26 | 15,440.00 | 15,440.00 | 15,300.00 | 15,340.00 | 13,528.91 | 281 |
| 2024-06-25 | 15,300.00 | 15,420.00 | 15,300.00 | 15,420.00 | 13,599.47 | 274 |
| 2024-06-24 | 15,460.00 | 15,480.00 | 15,280.00 | 15,280.00 | 13,476.00 | 243 |
| 2024-06-21 | 15,480.00 | 15,480.00 | 15,440.00 | 15,460.00 | 13,634.75 | 307 |
| 2024-06-20 | 15,500.00 | 15,500.00 | 15,440.00 | 15,460.00 | 13,634.75 | 259 |
| 2024-06-19 | 15,420.00 | 15,480.00 | 15,360.00 | 15,440.00 | 13,617.11 | 248 |
| 2024-06-18 | 15,340.00 | 15,480.00 | 15,340.00 | 15,360.00 | 13,546.55 | 740 |
| 2024-06-17 | 15,120.00 | 15,360.00 | 15,120.00 | 15,340.00 | 13,528.91 | 447 |
| 2024-06-14 | 15,200.00 | 15,240.00 | 15,120.00 | 15,140.00 | 13,352.53 | 407 |
| 2024-06-13 | 15,100.00 | 15,160.00 | 15,040.00 | 15,120.00 | 13,334.89 | 403 |
| 2024-06-12 | 15,020.00 | 15,120.00 | 15,000.00 | 15,100.00 | 13,317.25 | 377 |
| 2024-06-11 | 15,100.00 | 15,100.00 | 14,980.00 | 15,020.00 | 13,246.69 | 346 |
| 2024-06-10 | 15,040.00 | 15,100.00 | 14,980.00 | 15,020.00 | 13,246.69 | 249 |
| 2024-06-07 | 14,960.00 | 15,080.00 | 14,920.00 | 14,920.00 | 13,158.50 | 241 |
| 2024-06-06 | 15,040.00 | 15,040.00 | 14,920.00 | 14,960.00 | 13,193.78 | 368 |
| 2024-06-05 | 15,020.00 | 15,040.00 | 14,940.00 | 15,000.00 | 13,229.06 | 163 |
| 2024-06-04 | 14,980.00 | 15,000.00 | 14,920.00 | 15,000.00 | 13,229.06 | 472 |
| 2024-06-03 | 14,980.00 | 14,980.00 | 14,960.00 | 14,980.00 | 13,211.42 | 205 |
| 2024-05-31 | 14,980.00 | 15,080.00 | 14,920.00 | 14,960.00 | 13,193.78 | 485 |
| 2024-05-30 | 14,980.00 | 15,020.00 | 14,840.00 | 14,860.00 | 13,105.58 | 382 |
| 2024-05-29 | 14,980.00 | 15,000.00 | 14,900.00 | 14,920.00 | 13,158.50 | 410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 1,100.0000 CZK |
| 2025-06-06 | 1,220.0000 CZK |
| 2024-05-09 | 1,220.0000 CZK |
| 2023-05-09 | 1,310.0000 CZK |
| 2022-05-31 | 1,310.0000 CZK |
| 2021-04-07 | 1,260.0000 CZK |
| 2020-05-15 | 1,560.0000 CZK |
| 2019-04-17 | 1,600.0000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.