Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 15,000.00 | 15,000.00 | 14,880.00 | 14,900.00 | 13,140.86 | 419 |
| 2024-05-27 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,140.86 | 151 |
| 2024-05-24 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,140.86 | 281 |
| 2024-05-23 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,140.86 | 258 |
| 2024-05-22 | 14,840.00 | 14,980.00 | 14,840.00 | 14,840.00 | 13,087.95 | 602 |
| 2024-05-21 | 14,920.00 | 14,960.00 | 14,840.00 | 14,840.00 | 13,087.95 | 479 |
| 2024-05-20 | 14,900.00 | 14,940.00 | 14,840.00 | 14,840.00 | 13,087.95 | 307 |
| 2024-05-17 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,140.86 | 338 |
| 2024-05-16 | 14,960.00 | 15,060.00 | 14,900.00 | 14,940.00 | 13,176.14 | 266 |
| 2024-05-15 | 14,860.00 | 15,020.00 | 14,840.00 | 14,960.00 | 13,193.78 | 453 |
| 2024-05-14 | 14,900.00 | 14,920.00 | 14,780.00 | 14,820.00 | 13,070.31 | 641 |
| 2024-05-13 | 14,880.00 | 14,920.00 | 14,880.00 | 14,900.00 | 13,140.86 | 841 |
| 2024-05-10 | 14,840.00 | 14,920.00 | 14,840.00 | 14,840.00 | 13,087.95 | 797 |
| 2024-05-09 | 14,700.00 | 14,920.00 | 14,700.00 | 14,720.00 | 12,982.11 | 2,068 |
| 2024-05-07 | 15,960.00 | 15,980.00 | 15,760.00 | 15,780.00 | 12,763.52 | 2,267 |
| 2024-05-06 | 15,920.00 | 15,980.00 | 15,900.00 | 15,960.00 | 12,909.11 | 662 |
| 2024-05-03 | 15,900.00 | 16,020.00 | 15,860.00 | 15,920.00 | 12,876.76 | 786 |
| 2024-05-02 | 15,960.00 | 16,020.00 | 15,860.00 | 16,000.00 | 12,941.47 | 569 |
| 2024-04-30 | 16,020.00 | 16,020.00 | 15,920.00 | 16,000.00 | 12,941.47 | 250 |
| 2024-04-29 | 15,960.00 | 16,020.00 | 15,860.00 | 16,000.00 | 12,941.47 | 786 |
| 2024-04-26 | 15,860.00 | 15,960.00 | 15,860.00 | 15,960.00 | 12,909.11 | 280 |
| 2024-04-25 | 15,900.00 | 15,920.00 | 15,700.00 | 15,800.00 | 12,779.70 | 393 |
| 2024-04-24 | 15,900.00 | 15,960.00 | 15,800.00 | 15,840.00 | 12,812.05 | 347 |
| 2024-04-23 | 16,000.00 | 16,000.00 | 15,800.00 | 15,840.00 | 12,812.05 | 528 |
| 2024-04-22 | 15,880.00 | 16,000.00 | 15,880.00 | 15,980.00 | 12,925.29 | 270 |
| 2024-04-19 | 16,020.00 | 16,100.00 | 15,820.00 | 15,820.00 | 12,795.88 | 215 |
| 2024-04-18 | 15,860.00 | 16,020.00 | 15,860.00 | 16,020.00 | 12,957.64 | 636 |
| 2024-04-17 | 15,840.00 | 15,960.00 | 15,780.00 | 15,880.00 | 12,844.41 | 232 |
| 2024-04-16 | 15,940.00 | 15,940.00 | 15,780.00 | 15,820.00 | 12,795.88 | 292 |
| 2024-04-15 | 15,780.00 | 15,940.00 | 15,700.00 | 15,940.00 | 12,892.94 | 611 |
| 2024-04-12 | 15,800.00 | 15,800.00 | 15,640.00 | 15,680.00 | 12,682.64 | 315 |
| 2024-04-11 | 15,620.00 | 15,800.00 | 15,600.00 | 15,800.00 | 12,779.70 | 507 |
| 2024-04-10 | 15,680.00 | 15,780.00 | 15,620.00 | 15,620.00 | 12,634.11 | 436 |
| 2024-04-09 | 15,700.00 | 15,800.00 | 15,600.00 | 15,680.00 | 12,682.64 | 346 |
| 2024-04-08 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 12,698.82 | 151 |
| 2024-04-05 | 15,860.00 | 15,860.00 | 15,700.00 | 15,700.00 | 12,698.82 | 354 |
| 2024-04-04 | 15,820.00 | 15,860.00 | 15,720.00 | 15,800.00 | 12,779.70 | 348 |
| 2024-04-03 | 15,800.00 | 15,860.00 | 15,640.00 | 15,860.00 | 12,828.23 | 667 |
| 2024-04-02 | 15,860.00 | 15,860.00 | 15,800.00 | 15,800.00 | 12,779.70 | 427 |
| 2024-03-28 | 15,880.00 | 15,900.00 | 15,700.00 | 15,820.00 | 12,795.88 | 403 |
| 2024-03-27 | 15,600.00 | 15,900.00 | 15,600.00 | 15,840.00 | 12,812.05 | 1,399 |
| 2024-03-26 | 15,540.00 | 15,800.00 | 15,500.00 | 15,680.00 | 12,682.64 | 535 |
| 2024-03-25 | 15,400.00 | 15,540.00 | 15,340.00 | 15,460.00 | 12,504.69 | 490 |
| 2024-03-22 | 15,340.00 | 15,400.00 | 15,300.00 | 15,320.00 | 12,391.46 | 391 |
| 2024-03-21 | 15,400.00 | 15,440.00 | 15,220.00 | 15,340.00 | 12,407.63 | 437 |
| 2024-03-20 | 15,300.00 | 15,420.00 | 15,220.00 | 15,400.00 | 12,456.16 | 481 |
| 2024-03-19 | 15,360.00 | 15,440.00 | 15,220.00 | 15,340.00 | 12,407.63 | 876 |
| 2024-03-18 | 15,240.00 | 15,360.00 | 15,040.00 | 15,360.00 | 12,423.81 | 3,539 |
| 2024-03-15 | 15,560.00 | 15,720.00 | 15,040.00 | 15,040.00 | 12,164.98 | 20,035 |
| 2024-03-14 | 15,540.00 | 15,720.00 | 15,500.00 | 15,560.00 | 12,585.58 | 532 |
| 2024-03-13 | 15,500.00 | 15,560.00 | 15,400.00 | 15,540.00 | 12,569.40 | 460 |
| 2024-03-12 | 15,500.00 | 15,520.00 | 15,380.00 | 15,480.00 | 12,520.87 | 441 |
| 2024-03-11 | 15,400.00 | 15,560.00 | 15,360.00 | 15,480.00 | 12,520.87 | 498 |
| 2024-03-08 | 15,240.00 | 15,560.00 | 15,240.00 | 15,340.00 | 12,407.63 | 1,340 |
| 2024-03-07 | 15,400.00 | 15,420.00 | 15,240.00 | 15,260.00 | 12,342.92 | 981 |
| 2024-03-06 | 15,400.00 | 15,480.00 | 15,300.00 | 15,320.00 | 12,391.46 | 579 |
| 2024-03-05 | 15,400.00 | 15,600.00 | 15,380.00 | 15,400.00 | 12,456.16 | 847 |
| 2024-03-04 | 15,600.00 | 15,600.00 | 15,400.00 | 15,420.00 | 12,472.34 | 683 |
| 2024-03-01 | 15,580.00 | 15,640.00 | 15,460.00 | 15,600.00 | 12,617.93 | 1,208 |
| 2024-02-29 | 15,560.00 | 15,680.00 | 15,500.00 | 15,520.00 | 12,553.22 | 1,972 |
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.