Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	16,340.00	17,120.00	16,340.00	17,100.00	12,741.01	553
2022-09-21	16,500.00	16,580.00	16,320.00	16,320.00	12,159.84	85
2022-09-20	16,600.00	16,620.00	16,320.00	16,440.00	12,249.25	125
2022-09-19	16,500.00	16,620.00	16,340.00	16,620.00	12,383.37	230
2022-09-16	16,540.00	16,560.00	16,320.00	16,320.00	12,159.84	2,349
2022-09-15	16,460.00	16,560.00	16,340.00	16,520.00	12,308.86	594
2022-09-14	16,320.00	16,460.00	16,260.00	16,380.00	12,204.55	276
2022-09-13	16,200.00	16,400.00	16,180.00	16,380.00	12,204.55	895
2022-09-12	16,680.00	16,700.00	16,260.00	16,400.00	12,219.45	1,298
2022-09-09	16,700.00	16,700.00	16,500.00	16,540.00	12,323.76	175
2022-09-08	16,700.00	16,740.00	16,500.00	16,600.00	12,368.46	758
2022-09-07	16,560.00	16,720.00	16,560.00	16,560.00	12,338.66	149
2022-09-06	16,600.00	16,700.00	16,500.00	16,560.00	12,338.66	205
2022-09-05	16,700.00	16,780.00	16,500.00	16,600.00	12,368.46	95
2022-09-02	16,500.00	16,700.00	16,500.00	16,700.00	12,442.97	324
2022-09-01	16,700.00	16,700.00	16,460.00	16,500.00	12,293.96	237
2022-08-31	16,620.00	16,760.00	16,520.00	16,540.00	12,323.76	861
2022-08-30	16,800.00	16,800.00	16,600.00	16,600.00	12,368.46	304
2022-08-29	17,000.00	17,000.00	16,760.00	16,780.00	12,502.58	336
2022-08-26	17,000.00	17,000.00	16,800.00	17,000.00	12,666.50	135
2022-08-25	17,000.00	17,000.00	16,800.00	17,000.00	12,666.50	201
2022-08-24	17,120.00	17,120.00	16,820.00	17,000.00	12,666.50	326
2022-08-23	17,180.00	17,200.00	16,900.00	17,020.00	12,681.40	223
2022-08-22	17,000.00	17,260.00	17,000.00	17,180.00	12,800.62	329
2022-08-19	17,340.00	17,340.00	17,000.00	17,000.00	12,666.50	346
2022-08-18	16,940.00	17,340.00	16,800.00	17,340.00	12,919.83	781
2022-08-17	16,700.00	17,100.00	16,700.00	16,920.00	12,606.89	440
2022-08-16	16,700.00	16,800.00	16,660.00	16,700.00	12,442.97	155
2022-08-15	16,740.00	16,800.00	16,640.00	16,700.00	12,442.97	236
2022-08-12	16,600.00	16,740.00	16,600.00	16,740.00	12,472.78	214
2022-08-11	16,640.00	16,680.00	16,600.00	16,660.00	12,413.17	282
2022-08-10	16,600.00	16,660.00	16,520.00	16,520.00	12,308.86	266
2022-08-09	16,680.00	16,720.00	16,520.00	16,600.00	12,368.46	90
2022-08-08	16,700.00	16,700.00	16,500.00	16,560.00	12,338.66	191
2022-08-05	16,540.00	16,740.00	16,540.00	16,700.00	12,442.97	223
2022-08-04	16,660.00	16,680.00	16,520.00	16,520.00	12,308.86	59
2022-08-03	16,640.00	16,700.00	16,480.00	16,500.00	12,293.96	242
2022-08-02	16,600.00	16,640.00	16,400.00	16,640.00	12,398.27	216
2022-08-01	16,660.00	16,660.00	16,480.00	16,500.00	12,293.96	232
2022-07-29	16,500.00	16,640.00	16,500.00	16,600.00	12,368.46	228
2022-07-28	16,500.00	16,620.00	16,480.00	16,580.00	12,353.56	132
2022-07-27	16,480.00	16,640.00	16,460.00	16,580.00	12,353.56	299
2022-07-26	16,660.00	16,660.00	16,460.00	16,460.00	12,264.15	430
2022-07-25	16,600.00	16,640.00	16,520.00	16,600.00	12,368.46	159
2022-07-22	16,540.00	16,600.00	16,480.00	16,600.00	12,368.46	310
2022-07-21	16,440.00	16,520.00	16,400.00	16,520.00	12,308.86	178
2022-07-20	16,360.00	16,500.00	16,340.00	16,500.00	12,293.96	330
2022-07-19	16,200.00	16,440.00	16,200.00	16,340.00	12,174.74	502
2022-07-18	16,220.00	16,280.00	16,200.00	16,280.00	12,130.04	1,063
2022-07-15	16,380.00	16,380.00	16,200.00	16,200.00	12,070.43	267
2022-07-14	16,380.00	16,400.00	16,220.00	16,400.00	12,219.45	120
2022-07-13	16,400.00	16,400.00	16,220.00	16,380.00	12,204.55	313
2022-07-12	16,320.00	16,400.00	16,220.00	16,220.00	12,085.33	266
2022-07-11	16,400.00	16,420.00	16,220.00	16,380.00	12,204.55	275
2022-07-08	16,360.00	16,360.00	16,140.00	16,360.00	12,189.64	264
2022-07-07	16,200.00	16,360.00	15,980.00	16,360.00	12,189.64	476
2022-07-04	16,320.00	16,380.00	15,940.00	16,260.00	12,115.13	1,464
2022-07-01	16,340.00	16,400.00	16,240.00	16,260.00	12,115.13	354
2022-06-30	16,380.00	16,380.00	16,160.00	16,280.00	12,130.04	496
2022-06-29	16,380.00	16,400.00	16,320.00	16,380.00	12,204.55	323

← NewerPage 18 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.