Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	17,380.00	17,460.00	17,240.00	17,240.00	12,845.32	157
2023-03-14	17,440.00	17,460.00	17,360.00	17,360.00	12,934.73	118
2023-03-13	17,380.00	17,460.00	17,300.00	17,460.00	13,009.24	299
2023-03-10	17,420.00	17,480.00	17,340.00	17,420.00	12,979.44	130
2023-03-09	17,400.00	17,400.00	17,320.00	17,400.00	12,964.54	62
2023-03-08	17,440.00	17,440.00	17,300.00	17,380.00	12,949.63	148
2023-03-07	17,480.00	17,480.00	17,320.00	17,320.00	12,904.93	154
2023-03-06	17,380.00	17,460.00	17,360.00	17,460.00	13,009.24	54
2023-03-03	17,320.00	17,380.00	17,220.00	17,340.00	12,919.83	208
2023-03-02	17,340.00	17,360.00	17,140.00	17,200.00	12,815.52	332
2023-03-01	17,380.00	17,380.00	17,240.00	17,340.00	12,919.83	154
2023-02-28	17,360.00	17,380.00	17,220.00	17,220.00	12,830.42	342
2023-02-27	17,320.00	17,400.00	17,300.00	17,380.00	12,949.63	222
2023-02-24	17,400.00	17,400.00	17,320.00	17,320.00	12,904.93	104
2023-02-23	17,440.00	17,500.00	17,280.00	17,320.00	12,904.93	180
2023-02-22	17,320.00	17,500.00	17,300.00	17,440.00	12,994.34	89
2023-02-21	17,240.00	17,320.00	17,240.00	17,320.00	12,904.93	118
2023-02-20	17,260.00	17,320.00	17,240.00	17,260.00	12,860.22	80
2023-02-17	17,320.00	17,320.00	17,220.00	17,220.00	12,830.42	69
2023-02-16	17,340.00	17,340.00	17,220.00	17,220.00	12,830.42	172
2023-02-15	17,300.00	17,300.00	17,160.00	17,280.00	12,875.12	277
2023-02-14	17,140.00	17,300.00	17,140.00	17,200.00	12,815.52	151
2023-02-13	17,380.00	17,380.00	17,120.00	17,140.00	12,770.81	144
2023-02-10	17,320.00	17,440.00	17,020.00	17,020.00	12,681.40	521
2023-02-09	17,180.00	17,200.00	17,080.00	17,200.00	12,815.52	583
2023-02-08	16,920.00	17,080.00	16,920.00	17,080.00	12,726.11	313
2023-02-07	16,940.00	16,980.00	16,860.00	16,900.00	12,591.99	242
2023-02-06	16,920.00	16,960.00	16,860.00	16,900.00	12,591.99	102
2023-02-03	16,900.00	16,940.00	16,800.00	16,940.00	12,621.79	182
2023-02-02	16,800.00	16,880.00	16,720.00	16,880.00	12,577.09	101
2023-02-01	16,800.00	16,880.00	16,700.00	16,800.00	12,517.48	589
2023-01-31	16,720.00	16,820.00	16,620.00	16,800.00	12,517.48	940
2023-01-30	16,640.00	16,700.00	16,580.00	16,600.00	12,368.46	855
2023-01-27	16,720.00	16,720.00	16,580.00	16,600.00	12,368.46	187
2023-01-26	16,620.00	16,740.00	16,540.00	16,540.00	12,323.76	316
2023-01-25	16,620.00	16,740.00	16,600.00	16,700.00	12,442.97	200
2023-01-24	16,760.00	16,760.00	16,600.00	16,600.00	12,368.46	137
2023-01-23	16,580.00	16,760.00	16,580.00	16,640.00	12,398.27	82
2023-01-20	16,720.00	16,780.00	16,600.00	16,760.00	12,487.68	228
2023-01-19	16,600.00	16,700.00	16,500.00	16,700.00	12,442.97	165
2023-01-18	16,500.00	16,580.00	16,480.00	16,500.00	12,293.96	530
2023-01-17	16,700.00	16,780.00	16,480.00	16,500.00	12,293.96	1,439
2023-01-16	16,800.00	16,800.00	16,660.00	16,700.00	12,442.97	356
2023-01-13	16,780.00	16,800.00	16,780.00	16,800.00	12,517.48	267
2023-01-12	16,880.00	16,940.00	16,500.00	16,720.00	12,457.88	1,094
2023-01-11	16,940.00	16,980.00	16,900.00	16,900.00	12,591.99	381
2023-01-10	16,860.00	16,960.00	16,860.00	16,880.00	12,577.09	257
2023-01-09	16,840.00	16,880.00	16,780.00	16,880.00	12,577.09	188
2023-01-06	16,760.00	16,860.00	16,760.00	16,800.00	12,517.48	74
2023-01-05	16,860.00	16,860.00	16,760.00	16,860.00	12,562.19	115
2023-01-04	16,880.00	16,880.00	16,780.00	16,780.00	12,502.58	94
2023-01-03	16,900.00	16,900.00	16,800.00	16,820.00	12,532.38	117
2023-01-02	16,840.00	16,900.00	16,800.00	16,880.00	12,577.09	57
2022-12-30	16,860.00	16,860.00	16,720.00	16,720.00	12,457.88	165
2022-12-29	16,780.00	16,980.00	16,780.00	16,900.00	12,591.99	146
2022-12-28	16,880.00	16,960.00	16,760.00	16,780.00	12,502.58	34
2022-12-27	16,920.00	16,920.00	16,680.00	16,740.00	12,472.78	76
2022-12-23	16,800.00	16,800.00	16,660.00	16,740.00	12,472.78	99
2022-12-22	16,420.00	16,760.00	16,420.00	16,700.00	12,442.97	261
2022-12-21	16,760.00	16,800.00	16,580.00	16,680.00	12,428.07	74

← NewerPage 16 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.