Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	16,440.00	16,720.00	16,440.00	16,700.00	12,442.97	65
2022-12-19	16,420.00	16,700.00	16,360.00	16,420.00	12,234.35	253
2022-12-16	16,700.00	16,700.00	16,320.00	16,320.00	12,159.84	598
2022-12-15	16,820.00	16,900.00	16,660.00	16,680.00	12,428.07	192
2022-12-14	16,840.00	16,920.00	16,800.00	16,800.00	12,517.48	77
2022-12-13	16,940.00	16,940.00	16,800.00	16,840.00	12,547.29	54
2022-12-12	16,880.00	16,980.00	16,800.00	16,960.00	12,636.70	87
2022-12-09	16,700.00	16,880.00	16,700.00	16,880.00	12,577.09	60
2022-12-08	16,700.00	16,880.00	16,620.00	16,680.00	12,428.07	107
2022-12-07	16,880.00	16,900.00	16,700.00	16,880.00	12,577.09	100
2022-12-06	16,940.00	17,000.00	16,880.00	16,880.00	12,577.09	433
2022-12-05	16,880.00	17,000.00	16,880.00	17,000.00	12,666.50	137
2022-12-02	16,960.00	17,000.00	16,880.00	16,880.00	12,577.09	158
2022-12-01	16,980.00	17,000.00	16,920.00	17,000.00	12,666.50	104
2022-11-30	16,920.00	17,000.00	16,840.00	17,000.00	12,666.50	700
2022-11-29	16,940.00	16,940.00	16,860.00	16,900.00	12,591.99	124
2022-11-28	16,900.00	16,940.00	16,820.00	16,820.00	12,532.38	125
2022-11-25	16,900.00	16,900.00	16,840.00	16,900.00	12,591.99	66
2022-11-24	16,800.00	16,920.00	16,800.00	16,920.00	12,606.89	83
2022-11-23	16,860.00	16,900.00	16,820.00	16,840.00	12,547.29	103
2022-11-22	16,900.00	16,900.00	16,820.00	16,860.00	12,562.19	191
2022-11-21	16,840.00	17,000.00	16,800.00	16,900.00	12,591.99	233
2022-11-18	16,960.00	17,000.00	16,840.00	16,840.00	12,547.29	95
2022-11-16	16,820.00	16,940.00	16,820.00	16,900.00	12,591.99	147
2022-11-15	16,940.00	16,940.00	16,820.00	16,920.00	12,606.89	108
2022-11-14	16,880.00	16,940.00	16,880.00	16,940.00	12,621.79	95
2022-11-11	16,820.00	16,900.00	16,800.00	16,860.00	12,562.19	234
2022-11-10	16,740.00	16,900.00	16,720.00	16,760.00	12,487.68	197
2022-11-09	16,900.00	16,900.00	16,740.00	16,840.00	12,547.29	46
2022-11-08	16,800.00	16,900.00	16,700.00	16,900.00	12,591.99	82
2022-11-07	16,700.00	16,800.00	16,600.00	16,800.00	12,517.48	184
2022-11-04	16,520.00	16,740.00	16,520.00	16,700.00	12,442.97	181
2022-11-03	16,580.00	16,800.00	16,460.00	16,680.00	12,428.07	251
2022-11-02	16,560.00	16,580.00	16,480.00	16,520.00	12,308.86	70
2022-11-01	16,500.00	16,600.00	16,460.00	16,560.00	12,338.66	93
2022-10-31	16,440.00	16,600.00	16,440.00	16,580.00	12,353.56	176
2022-10-27	16,580.00	16,580.00	16,440.00	16,580.00	12,353.56	190
2022-10-26	16,600.00	16,600.00	16,440.00	16,580.00	12,353.56	144
2022-10-25	16,600.00	16,600.00	16,360.00	16,560.00	12,338.66	123
2022-10-24	16,500.00	16,600.00	16,420.00	16,600.00	12,368.46	258
2022-10-21	16,600.00	16,600.00	16,300.00	16,600.00	12,368.46	96
2022-10-20	16,500.00	16,560.00	16,420.00	16,560.00	12,338.66	112
2022-10-19	16,400.00	16,500.00	16,300.00	16,500.00	12,293.96	224
2022-10-18	16,300.00	16,400.00	16,300.00	16,400.00	12,219.45	150
2022-10-17	16,200.00	16,340.00	16,200.00	16,300.00	12,144.94	298
2022-10-14	16,220.00	16,500.00	16,220.00	16,280.00	12,130.04	228
2022-10-13	16,500.00	16,580.00	16,260.00	16,260.00	12,115.13	385
2022-10-12	16,320.00	16,580.00	16,320.00	16,500.00	12,293.96	127
2022-10-11	16,640.00	16,640.00	16,260.00	16,320.00	12,159.84	292
2022-10-10	16,580.00	16,640.00	16,340.00	16,640.00	12,398.27	336
2022-10-07	16,600.00	16,600.00	16,320.00	16,600.00	12,368.46	309
2022-10-06	16,460.00	16,600.00	16,360.00	16,420.00	12,234.35	145
2022-10-05	16,600.00	16,600.00	16,400.00	16,460.00	12,264.15	92
2022-10-04	16,500.00	16,600.00	16,400.00	16,600.00	12,368.46	213
2022-10-03	16,600.00	16,600.00	16,440.00	16,500.00	12,293.96	96
2022-09-30	16,600.00	16,600.00	16,400.00	16,420.00	12,234.35	321
2022-09-29	16,500.00	16,600.00	16,300.00	16,420.00	12,234.35	309
2022-09-27	16,440.00	16,500.00	16,360.00	16,360.00	12,189.64	353
2022-09-26	16,600.00	16,600.00	16,380.00	16,440.00	12,249.25	201
2022-09-23	16,520.00	16,860.00	16,520.00	16,620.00	12,383.37	53

← NewerPage 17 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.