Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	16,640.00	16,820.00	16,640.00	16,780.00	13,572.36	345
2023-06-12	16,560.00	16,740.00	16,560.00	16,640.00	13,459.13	350
2023-06-09	16,720.00	16,720.00	16,640.00	16,680.00	13,491.48	238
2023-06-08	16,860.00	16,860.00	16,640.00	16,720.00	13,523.83	385
2023-06-07	16,760.00	16,840.00	16,760.00	16,840.00	13,620.89	70
2023-06-06	16,780.00	16,860.00	16,760.00	16,820.00	13,604.72	288
2023-06-05	16,800.00	16,880.00	16,780.00	16,780.00	13,572.36	144
2023-06-02	16,880.00	16,880.00	16,800.00	16,800.00	13,588.54	45
2023-06-01	16,880.00	16,880.00	16,760.00	16,760.00	13,556.19	160
2023-05-31	16,900.00	16,900.00	16,780.00	16,880.00	13,653.25	740
2023-05-30	16,780.00	16,820.00	16,780.00	16,820.00	13,604.72	249
2023-05-29	16,800.00	16,920.00	16,760.00	16,780.00	13,572.36	368
2023-05-26	16,720.00	17,000.00	16,720.00	16,980.00	13,734.13	338
2023-05-25	17,000.00	17,000.00	16,800.00	16,940.00	13,701.78	216
2023-05-24	17,060.00	17,060.00	16,920.00	17,000.00	13,750.31	200
2023-05-23	16,800.00	17,080.00	16,800.00	17,060.00	13,798.84	656
2023-05-22	16,820.00	16,900.00	16,700.00	16,720.00	13,523.83	193
2023-05-19	16,620.00	16,780.00	16,620.00	16,660.00	13,475.30	460
2023-05-18	16,480.00	16,600.00	16,460.00	16,600.00	13,426.77	803
2023-05-17	16,460.00	16,460.00	16,400.00	16,460.00	13,313.53	251
2023-05-16	16,460.00	16,460.00	16,400.00	16,460.00	13,313.53	878
2023-05-15	16,460.00	16,460.00	16,400.00	16,460.00	13,313.53	655
2023-05-12	16,460.00	16,500.00	16,420.00	16,460.00	13,313.53	383
2023-05-11	16,600.00	16,600.00	16,360.00	16,460.00	13,313.53	1,737
2023-05-10	16,620.00	16,640.00	16,600.00	16,600.00	13,426.77	1,505
2023-05-09	16,680.00	16,780.00	16,500.00	16,620.00	13,442.95	2,233
2023-05-05	17,880.00	17,920.00	17,700.00	17,800.00	13,262.57	1,860
2023-05-04	17,880.00	17,980.00	17,800.00	17,900.00	13,337.08	1,641
2023-05-03	17,780.00	17,900.00	17,740.00	17,800.00	13,262.57	2,063
2023-05-02	17,680.00	17,840.00	17,620.00	17,800.00	13,262.57	446
2023-04-28	17,920.00	17,920.00	17,660.00	17,660.00	13,158.26	614
2023-04-27	17,720.00	17,720.00	17,620.00	17,700.00	13,188.06	107
2023-04-26	17,740.00	17,740.00	17,620.00	17,720.00	13,202.96	152
2023-04-25	17,660.00	17,740.00	17,580.00	17,740.00	13,217.87	285
2023-04-24	17,520.00	17,700.00	17,520.00	17,560.00	13,083.75	72
2023-04-21	17,700.00	17,700.00	17,560.00	17,600.00	13,113.55	392
2023-04-20	17,700.00	17,700.00	17,560.00	17,620.00	13,128.45	39
2023-04-19	17,600.00	17,740.00	17,560.00	17,640.00	13,143.36	173
2023-04-18	17,700.00	17,700.00	17,480.00	17,480.00	13,024.14	304
2023-04-17	17,680.00	17,700.00	17,660.00	17,700.00	13,188.06	158
2023-04-14	17,700.00	17,700.00	17,540.00	17,640.00	13,143.36	188
2023-04-13	17,620.00	17,680.00	17,540.00	17,620.00	13,128.45	93
2023-04-12	17,460.00	17,600.00	17,440.00	17,600.00	13,113.55	159
2023-04-11	17,480.00	17,480.00	17,380.00	17,380.00	12,949.63	418
2023-04-06	17,480.00	17,480.00	17,400.00	17,420.00	12,979.44	111
2023-04-05	17,600.00	17,600.00	17,400.00	17,480.00	13,024.14	163
2023-04-04	17,580.00	17,600.00	17,380.00	17,440.00	12,994.34	273
2023-04-03	17,600.00	17,600.00	17,400.00	17,540.00	13,068.85	93
2023-03-31	17,560.00	17,620.00	17,400.00	17,620.00	13,128.45	245
2023-03-30	17,500.00	17,500.00	17,420.00	17,500.00	13,039.04	70
2023-03-29	17,500.00	17,560.00	17,360.00	17,400.00	12,964.54	497
2023-03-28	17,820.00	17,820.00	17,300.00	17,500.00	13,039.04	391
2023-03-27	17,500.00	17,980.00	17,460.00	17,660.00	13,158.26	713
2023-03-24	17,540.00	17,580.00	17,300.00	17,480.00	13,024.14	157
2023-03-23	17,420.00	17,520.00	17,360.00	17,520.00	13,053.95	100
2023-03-22	17,540.00	17,540.00	17,420.00	17,500.00	13,039.04	85
2023-03-21	17,280.00	17,500.00	17,280.00	17,500.00	13,039.04	549
2023-03-20	17,460.00	17,460.00	17,160.00	17,340.00	12,919.83	146
2023-03-17	17,440.00	17,460.00	17,140.00	17,140.00	12,770.81	498
2023-03-16	17,240.00	17,440.00	17,240.00	17,440.00	12,994.34	57

← NewerPage 15 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.