Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 15,620.00 | 15,700.00 | 15,520.00 | 15,560.00 | 12,585.58 | 993 |
| 2024-02-27 | 15,680.00 | 15,680.00 | 15,500.00 | 15,520.00 | 12,553.22 | 1,126 |
| 2024-02-26 | 15,600.00 | 15,680.00 | 15,600.00 | 15,600.00 | 12,617.93 | 437 |
| 2024-02-23 | 15,680.00 | 15,700.00 | 15,600.00 | 15,600.00 | 12,617.93 | 552 |
| 2024-02-22 | 15,700.00 | 15,700.00 | 15,600.00 | 15,620.00 | 12,634.11 | 1,001 |
| 2024-02-21 | 15,700.00 | 15,700.00 | 15,620.00 | 15,640.00 | 12,650.28 | 676 |
| 2024-02-20 | 15,840.00 | 15,900.00 | 15,640.00 | 15,660.00 | 12,666.46 | 664 |
| 2024-02-19 | 15,920.00 | 15,960.00 | 15,800.00 | 15,800.00 | 12,779.70 | 552 |
| 2024-02-16 | 15,820.00 | 16,060.00 | 15,820.00 | 15,840.00 | 12,812.05 | 382 |
| 2024-02-15 | 15,860.00 | 15,980.00 | 15,840.00 | 15,920.00 | 12,876.76 | 463 |
| 2024-02-14 | 15,800.00 | 15,840.00 | 15,620.00 | 15,780.00 | 12,763.52 | 451 |
| 2024-02-13 | 15,980.00 | 15,980.00 | 15,640.00 | 15,720.00 | 12,714.99 | 686 |
| 2024-02-12 | 15,960.00 | 16,000.00 | 15,900.00 | 15,900.00 | 12,860.58 | 467 |
| 2024-02-09 | 16,040.00 | 16,040.00 | 15,920.00 | 15,960.00 | 12,909.11 | 330 |
| 2024-02-08 | 16,040.00 | 16,060.00 | 15,920.00 | 15,940.00 | 12,892.94 | 1,004 |
| 2024-02-07 | 16,080.00 | 16,100.00 | 15,980.00 | 16,000.00 | 12,941.47 | 452 |
| 2024-02-06 | 16,060.00 | 16,080.00 | 16,020.00 | 16,080.00 | 13,006.17 | 53 |
| 2024-02-05 | 16,060.00 | 16,100.00 | 16,000.00 | 16,020.00 | 12,957.64 | 239 |
| 2024-02-02 | 16,040.00 | 16,100.00 | 15,980.00 | 15,980.00 | 12,925.29 | 430 |
| 2024-02-01 | 16,140.00 | 16,140.00 | 16,040.00 | 16,060.00 | 12,990.00 | 53 |
| 2024-01-31 | 16,080.00 | 16,180.00 | 16,000.00 | 16,000.00 | 12,941.47 | 322 |
| 2024-01-30 | 16,060.00 | 16,080.00 | 16,040.00 | 16,040.00 | 12,973.82 | 281 |
| 2024-01-29 | 16,040.00 | 16,140.00 | 16,020.00 | 16,040.00 | 12,973.82 | 390 |
| 2024-01-26 | 16,060.00 | 16,100.00 | 16,020.00 | 16,040.00 | 12,973.82 | 161 |
| 2024-01-25 | 16,020.00 | 16,100.00 | 15,980.00 | 16,000.00 | 12,941.47 | 432 |
| 2024-01-24 | 16,100.00 | 16,100.00 | 15,960.00 | 15,980.00 | 12,925.29 | 301 |
| 2024-01-23 | 16,060.00 | 16,180.00 | 15,980.00 | 15,980.00 | 12,925.29 | 494 |
| 2024-01-22 | 16,000.00 | 16,120.00 | 16,000.00 | 16,000.00 | 12,941.47 | 554 |
| 2024-01-19 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 12,941.47 | 365 |
| 2024-01-18 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 12,941.47 | 388 |
| 2024-01-17 | 16,140.00 | 16,180.00 | 16,020.00 | 16,020.00 | 12,957.64 | 472 |
| 2024-01-16 | 16,020.00 | 16,160.00 | 16,020.00 | 16,140.00 | 13,054.71 | 548 |
| 2024-01-15 | 16,120.00 | 16,180.00 | 16,020.00 | 16,020.00 | 12,957.64 | 972 |
| 2024-01-12 | 16,160.00 | 16,160.00 | 16,040.00 | 16,040.00 | 12,973.82 | 416 |
| 2024-01-11 | 16,160.00 | 16,160.00 | 16,020.00 | 16,040.00 | 12,973.82 | 300 |
| 2024-01-10 | 16,000.00 | 16,200.00 | 15,960.00 | 16,020.00 | 12,957.64 | 961 |
| 2024-01-09 | 16,260.00 | 16,260.00 | 15,940.00 | 15,960.00 | 12,909.11 | 1,085 |
| 2024-01-08 | 15,980.00 | 16,220.00 | 15,900.00 | 16,160.00 | 13,070.88 | 553 |
| 2024-01-05 | 15,900.00 | 15,900.00 | 15,760.00 | 15,900.00 | 12,860.58 | 1,246 |
| 2024-01-04 | 15,900.00 | 16,000.00 | 15,700.00 | 15,780.00 | 12,763.52 | 1,018 |
| 2024-01-03 | 15,760.00 | 15,860.00 | 15,700.00 | 15,820.00 | 12,795.88 | 322 |
| 2024-01-02 | 15,640.00 | 15,840.00 | 15,620.00 | 15,760.00 | 12,747.35 | 827 |
| 2023-12-29 | 15,620.00 | 15,760.00 | 15,600.00 | 15,620.00 | 12,634.11 | 331 |
| 2023-12-28 | 15,500.00 | 15,700.00 | 15,500.00 | 15,560.00 | 12,585.58 | 441 |
| 2023-12-27 | 15,740.00 | 15,740.00 | 15,500.00 | 15,500.00 | 12,537.05 | 787 |
| 2023-12-22 | 15,780.00 | 15,780.00 | 15,620.00 | 15,620.00 | 12,634.11 | 410 |
| 2023-12-21 | 15,740.00 | 15,780.00 | 15,660.00 | 15,700.00 | 12,698.82 | 500 |
| 2023-12-20 | 15,700.00 | 15,780.00 | 15,620.00 | 15,680.00 | 12,682.64 | 792 |
| 2023-12-19 | 15,740.00 | 15,800.00 | 15,620.00 | 15,660.00 | 12,666.46 | 237 |
| 2023-12-18 | 15,700.00 | 15,860.00 | 15,620.00 | 15,620.00 | 12,634.11 | 249 |
| 2023-12-15 | 15,800.00 | 15,840.00 | 15,640.00 | 15,660.00 | 12,666.46 | 577 |
| 2023-12-14 | 15,720.00 | 15,840.00 | 15,700.00 | 15,700.00 | 12,698.82 | 326 |
| 2023-12-13 | 15,720.00 | 15,820.00 | 15,580.00 | 15,580.00 | 12,601.75 | 331 |
| 2023-12-12 | 15,520.00 | 15,680.00 | 15,520.00 | 15,560.00 | 12,585.58 | 475 |
| 2023-12-11 | 15,500.00 | 15,680.00 | 15,460.00 | 15,540.00 | 12,569.40 | 1,348 |
| 2023-12-08 | 15,500.00 | 15,700.00 | 15,480.00 | 15,500.00 | 12,537.05 | 934 |
| 2023-12-07 | 15,600.00 | 15,600.00 | 15,480.00 | 15,500.00 | 12,537.05 | 581 |
| 2023-12-06 | 15,600.00 | 15,660.00 | 15,500.00 | 15,600.00 | 12,617.93 | 628 |
| 2023-12-05 | 15,600.00 | 15,600.00 | 15,540.00 | 15,580.00 | 12,601.75 | 344 |
| 2023-12-04 | 15,640.00 | 15,700.00 | 15,260.00 | 15,540.00 | 12,569.40 | 1,657 |
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.