Philip Morris CR A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15,640.00	15,700.00	15,260.00	15,540.00	12,569.40	1,657
2023-12-01	15,700.00	15,700.00	15,560.00	15,600.00	12,617.93	940
2023-11-30	15,900.00	15,900.00	15,600.00	15,700.00	12,698.82	1,577
2023-11-29	15,980.00	16,000.00	15,840.00	15,880.00	12,844.41	459
2023-11-28	15,940.00	15,980.00	15,900.00	15,980.00	12,925.29	227
2023-11-27	16,000.00	16,000.00	15,860.00	15,900.00	12,860.58	565
2023-11-24	15,980.00	16,000.00	15,960.00	16,000.00	12,941.47	256
2023-11-23	16,100.00	16,100.00	15,980.00	15,980.00	12,925.29	288
2023-11-22	16,160.00	16,160.00	16,020.00	16,040.00	12,973.82	233
2023-11-21	16,100.00	16,180.00	15,960.00	16,140.00	13,054.71	558
2023-11-20	15,880.00	16,100.00	15,880.00	16,060.00	12,990.00	254
2023-11-16	15,720.00	15,980.00	15,720.00	15,880.00	12,844.41	700
2023-11-15	16,100.00	16,100.00	15,720.00	15,720.00	12,714.99	2,019
2023-11-14	16,180.00	16,200.00	15,980.00	16,060.00	12,990.00	612
2023-11-13	16,140.00	16,380.00	16,140.00	16,160.00	13,070.88	98
2023-11-10	16,200.00	16,280.00	16,120.00	16,120.00	13,038.53	270
2023-11-09	16,200.00	16,280.00	16,120.00	16,180.00	13,087.06	248
2023-11-08	16,300.00	16,300.00	16,180.00	16,180.00	13,087.06	323
2023-11-07	16,300.00	16,360.00	16,240.00	16,300.00	13,184.12	170
2023-11-06	16,400.00	16,500.00	16,200.00	16,300.00	13,184.12	430
2023-11-03	16,100.00	16,420.00	16,100.00	16,300.00	13,184.12	287
2023-11-02	16,060.00	16,100.00	16,020.00	16,080.00	13,006.17	664
2023-11-01	15,980.00	16,040.00	15,980.00	16,000.00	12,941.47	504
2023-10-31	16,000.00	16,020.00	15,960.00	15,980.00	12,925.29	455
2023-10-30	16,000.00	16,100.00	15,900.00	16,000.00	12,941.47	603
2023-10-27	15,840.00	16,000.00	15,800.00	16,000.00	12,941.47	497
2023-10-26	16,080.00	16,100.00	15,760.00	15,860.00	12,828.23	1,111
2023-10-25	16,380.00	16,380.00	16,040.00	16,040.00	12,973.82	1,127
2023-10-24	16,400.00	16,400.00	16,260.00	16,300.00	13,184.12	348
2023-10-23	16,320.00	16,480.00	16,280.00	16,320.00	13,200.30	394
2023-10-20	16,420.00	16,420.00	16,280.00	16,280.00	13,167.94	578
2023-10-19	16,360.00	16,360.00	16,240.00	16,300.00	13,184.12	480
2023-10-18	16,300.00	16,380.00	16,220.00	16,280.00	13,167.94	592
2023-10-17	16,420.00	16,420.00	16,300.00	16,300.00	13,184.12	948
2023-10-16	16,800.00	16,800.00	16,400.00	16,440.00	13,297.36	872
2023-10-13	16,660.00	16,660.00	16,380.00	16,400.00	13,265.00	1,238
2023-10-12	16,640.00	16,760.00	16,480.00	16,500.00	13,345.89	1,272
2023-10-11	16,800.00	16,860.00	16,600.00	16,640.00	13,459.13	884
2023-10-10	16,920.00	16,920.00	16,680.00	16,780.00	13,572.36	882
2023-10-09	17,220.00	17,220.00	16,760.00	16,800.00	13,588.54	1,002
2023-10-06	17,120.00	17,200.00	16,820.00	16,820.00	13,604.72	811
2023-10-05	17,140.00	17,220.00	17,100.00	17,100.00	13,831.19	105
2023-10-04	17,200.00	17,280.00	17,100.00	17,120.00	13,847.37	149
2023-10-03	17,200.00	17,200.00	17,120.00	17,200.00	13,912.08	232
2023-10-02	17,160.00	17,240.00	17,020.00	17,200.00	13,912.08	283
2023-09-29	17,300.00	17,380.00	17,100.00	17,160.00	13,879.72	541
2023-09-27	17,220.00	17,400.00	17,220.00	17,400.00	14,073.85	182
2023-09-26	17,280.00	17,360.00	17,240.00	17,360.00	14,041.49	118
2023-09-25	17,420.00	17,420.00	17,240.00	17,240.00	13,944.43	239
2023-09-22	17,340.00	17,400.00	17,200.00	17,400.00	14,073.85	302
2023-09-21	17,380.00	17,380.00	17,260.00	17,320.00	14,009.14	114
2023-09-20	17,340.00	17,400.00	17,260.00	17,300.00	13,992.96	139
2023-09-19	17,240.00	17,340.00	17,240.00	17,280.00	13,976.78	133
2023-09-18	17,280.00	17,320.00	17,140.00	17,200.00	13,912.08	97
2023-09-15	17,400.00	17,440.00	17,080.00	17,080.00	13,815.02	823
2023-09-14	17,300.00	17,420.00	17,300.00	17,360.00	14,041.49	72
2023-09-13	17,320.00	17,400.00	17,300.00	17,300.00	13,992.96	122
2023-09-12	17,480.00	17,480.00	17,320.00	17,320.00	14,009.14	178
2023-09-11	17,480.00	17,480.00	17,320.00	17,440.00	14,106.20	80
2023-09-08	17,500.00	17,600.00	17,380.00	17,380.00	14,057.67	106

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.