Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	17,480.00	17,500.00	17,440.00	17,500.00	14,154.73	144
2023-09-06	17,420.00	17,500.00	17,420.00	17,500.00	14,154.73	13
2023-09-05	17,340.00	17,500.00	17,280.00	17,500.00	14,154.73	147
2023-09-04	17,500.00	17,500.00	17,200.00	17,320.00	14,009.14	330
2023-09-01	17,300.00	17,400.00	17,260.00	17,260.00	13,960.61	97
2023-08-31	17,400.00	17,400.00	17,300.00	17,400.00	14,073.85	424
2023-08-30	17,320.00	17,400.00	17,300.00	17,320.00	14,009.14	43
2023-08-29	17,400.00	17,400.00	17,320.00	17,320.00	14,009.14	44
2023-08-28	17,340.00	17,400.00	17,300.00	17,400.00	14,073.85	126
2023-08-25	17,380.00	17,400.00	17,260.00	17,260.00	13,960.61	114
2023-08-24	17,420.00	17,460.00	17,360.00	17,360.00	14,041.49	50
2023-08-23	17,500.00	17,560.00	17,360.00	17,360.00	14,041.49	165
2023-08-22	17,500.00	17,500.00	17,380.00	17,500.00	14,154.73	88
2023-08-21	17,480.00	17,500.00	17,400.00	17,500.00	14,154.73	136
2023-08-18	17,300.00	17,500.00	17,300.00	17,500.00	14,154.73	290
2023-08-17	17,300.00	17,400.00	17,280.00	17,340.00	14,025.32	148
2023-08-16	17,240.00	17,300.00	17,120.00	17,300.00	13,992.96	190
2023-08-15	17,280.00	17,300.00	17,180.00	17,180.00	13,895.90	103
2023-08-14	17,240.00	17,280.00	17,200.00	17,280.00	13,976.78	161
2023-08-11	17,200.00	17,240.00	17,100.00	17,120.00	13,847.37	115
2023-08-10	17,200.00	17,200.00	17,160.00	17,180.00	13,895.90	125
2023-08-09	17,200.00	17,200.00	17,140.00	17,200.00	13,912.08	221
2023-08-08	17,060.00	17,180.00	17,060.00	17,180.00	13,895.90	119
2023-08-07	17,180.00	17,180.00	17,000.00	17,180.00	13,895.90	225
2023-08-04	17,160.00	17,200.00	17,100.00	17,180.00	13,895.90	289
2023-08-03	17,040.00	17,160.00	17,040.00	17,100.00	13,831.19	167
2023-08-02	17,140.00	17,160.00	17,020.00	17,040.00	13,782.66	263
2023-08-01	17,000.00	17,160.00	16,980.00	17,140.00	13,863.55	78
2023-07-31	17,100.00	17,100.00	16,940.00	16,940.00	13,701.78	155
2023-07-28	17,160.00	17,200.00	17,060.00	17,080.00	13,815.02	212
2023-07-27	17,200.00	17,200.00	17,020.00	17,180.00	13,895.90	88
2023-07-26	17,000.00	17,180.00	17,000.00	17,180.00	13,895.90	633
2023-07-25	17,000.00	17,180.00	16,900.00	17,140.00	13,863.55	147
2023-07-24	17,000.00	17,000.00	16,880.00	17,000.00	13,750.31	316
2023-07-21	16,980.00	17,000.00	16,940.00	17,000.00	13,750.31	188
2023-07-20	17,000.00	17,000.00	16,920.00	16,980.00	13,734.13	115
2023-07-19	16,960.00	16,960.00	16,840.00	16,940.00	13,701.78	53
2023-07-18	16,960.00	16,960.00	16,800.00	16,960.00	13,717.96	116
2023-07-17	16,900.00	16,960.00	16,800.00	16,960.00	13,717.96	136
2023-07-14	16,960.00	16,960.00	16,840.00	16,840.00	13,620.89	146
2023-07-13	16,900.00	17,000.00	16,840.00	16,860.00	13,637.07	395
2023-07-12	16,980.00	16,980.00	16,900.00	16,960.00	13,717.96	128
2023-07-11	16,780.00	16,980.00	16,780.00	16,980.00	13,734.13	131
2023-07-10	16,980.00	16,980.00	16,800.00	16,880.00	13,653.25	244
2023-07-07	16,800.00	17,000.00	16,800.00	17,000.00	13,750.31	206
2023-07-04	16,920.00	16,940.00	16,820.00	16,940.00	13,701.78	82
2023-07-03	16,820.00	16,940.00	16,780.00	16,800.00	13,588.54	396
2023-06-30	16,700.00	16,880.00	16,700.00	16,720.00	13,523.83	273
2023-06-29	16,780.00	16,800.00	16,700.00	16,700.00	13,507.66	24
2023-06-28	16,780.00	16,840.00	16,660.00	16,660.00	13,475.30	134
2023-06-27	16,800.00	16,840.00	16,760.00	16,760.00	13,556.19	364
2023-06-26	16,920.00	16,920.00	16,760.00	16,820.00	13,604.72	396
2023-06-23	16,760.00	16,880.00	16,760.00	16,760.00	13,556.19	303
2023-06-22	16,800.00	16,860.00	16,760.00	16,860.00	13,637.07	149
2023-06-21	16,820.00	16,960.00	16,780.00	16,780.00	13,572.36	344
2023-06-20	16,980.00	16,980.00	16,800.00	16,820.00	13,604.72	177
2023-06-19	17,200.00	17,200.00	16,840.00	16,980.00	13,734.13	383
2023-06-16	16,820.00	17,280.00	16,820.00	17,280.00	13,976.78	905
2023-06-15	16,880.00	16,880.00	16,660.00	16,740.00	13,540.01	202
2023-06-14	16,820.00	16,880.00	16,780.00	16,880.00	13,653.25	166

← NewerPage 14 of 21 · 1,258 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.