Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	16,380.00	16,500.00	16,260.00	16,300.00	12,144.94	217
2022-06-27	16,220.00	16,700.00	16,180.00	16,280.00	12,130.04	1,971
2022-06-24	16,120.00	16,200.00	16,100.00	16,200.00	12,070.43	305
2022-06-23	16,180.00	16,180.00	16,080.00	16,120.00	12,010.82	729
2022-06-22	16,220.00	16,220.00	16,140.00	16,200.00	12,070.43	252
2022-06-21	16,280.00	16,360.00	16,140.00	16,220.00	12,085.33	128
2022-06-20	16,300.00	16,300.00	16,100.00	16,200.00	12,070.43	336
2022-06-17	16,380.00	16,380.00	16,200.00	16,240.00	12,100.23	248
2022-06-16	16,300.00	16,380.00	16,200.00	16,380.00	12,204.55	720
2022-06-15	16,200.00	16,260.00	16,040.00	16,260.00	12,115.13	297
2022-06-14	16,240.00	16,300.00	16,040.00	16,100.00	11,995.92	320
2022-06-13	16,300.00	16,360.00	16,000.00	16,100.00	11,995.92	1,070
2022-06-10	16,300.00	16,500.00	16,300.00	16,320.00	12,159.84	269
2022-06-09	16,140.00	16,400.00	16,140.00	16,380.00	12,204.55	532
2022-06-08	16,420.00	16,480.00	16,220.00	16,220.00	12,085.33	392
2022-06-07	16,200.00	16,380.00	16,140.00	16,380.00	12,204.55	543
2022-06-06	16,500.00	16,500.00	16,040.00	16,120.00	12,010.82	1,487
2022-06-03	16,460.00	16,500.00	16,400.00	16,500.00	12,293.96	456
2022-06-02	16,940.00	17,000.00	16,300.00	16,300.00	12,144.94	1,582
2022-06-01	17,060.00	17,060.00	16,900.00	16,900.00	12,591.99	318
2022-05-31	16,660.00	17,080.00	16,600.00	17,060.00	12,711.21	2,030
2022-05-30	17,820.00	17,960.00	17,800.00	17,940.00	12,390.82	1,473
2022-05-27	17,820.00	17,900.00	17,800.00	17,820.00	12,307.94	680
2022-05-26	17,900.00	17,900.00	17,720.00	17,800.00	12,294.12	447
2022-05-25	17,780.00	17,960.00	17,700.00	17,760.00	12,266.50	1,118
2022-05-24	17,620.00	17,780.00	17,620.00	17,740.00	12,252.68	193
2022-05-23	17,800.00	17,800.00	17,580.00	17,620.00	12,169.80	852
2022-05-20	17,600.00	17,780.00	17,580.00	17,700.00	12,225.05	493
2022-05-19	17,680.00	17,700.00	17,560.00	17,560.00	12,128.36	335
2022-05-18	17,700.00	17,700.00	17,580.00	17,580.00	12,142.17	268
2022-05-17	17,780.00	17,780.00	17,560.00	17,560.00	12,128.36	411
2022-05-16	17,480.00	17,800.00	17,440.00	17,780.00	12,280.31	1,126
2022-05-13	17,300.00	17,600.00	17,300.00	17,500.00	12,086.92	540
2022-05-12	17,500.00	17,620.00	17,220.00	17,300.00	11,948.78	497
2022-05-11	17,640.00	17,640.00	17,480.00	17,480.00	12,073.10	421
2022-05-10	17,700.00	17,700.00	17,500.00	17,500.00	12,086.92	408
2022-05-09	17,700.00	17,700.00	17,540.00	17,600.00	12,155.99	239
2022-05-06	17,620.00	17,700.00	17,500.00	17,700.00	12,225.05	706
2022-05-05	17,660.00	17,700.00	17,460.00	17,580.00	12,142.17	599
2022-05-04	17,560.00	17,680.00	17,560.00	17,620.00	12,169.80	239
2022-05-03	17,580.00	17,600.00	17,540.00	17,540.00	12,114.55	182
2022-05-02	17,600.00	17,600.00	17,540.00	17,540.00	12,114.55	233
2022-04-29	17,640.00	17,640.00	17,480.00	17,600.00	12,155.99	101
2022-04-28	17,700.00	17,700.00	17,500.00	17,680.00	12,211.24	660
2022-04-27	17,540.00	17,700.00	17,520.00	17,700.00	12,225.05	704
2022-04-26	17,540.00	17,560.00	17,480.00	17,540.00	12,114.55	427
2022-04-25	17,540.00	17,540.00	17,400.00	17,460.00	12,059.29	158
2022-04-22	17,500.00	17,560.00	17,480.00	17,500.00	12,086.92	228
2022-04-21	17,500.00	17,500.00	17,440.00	17,500.00	12,086.92	106
2022-04-20	17,560.00	17,560.00	17,440.00	17,440.00	12,045.48	145
2022-04-19	17,540.00	17,560.00	17,420.00	17,560.00	12,128.36	511
2022-04-14	17,580.00	17,700.00	17,400.00	17,560.00	12,128.36	234
2022-04-13	17,600.00	17,680.00	17,400.00	17,500.00	12,086.92	334
2022-04-12	17,560.00	17,600.00	17,420.00	17,600.00	12,155.99	320
2022-04-11	17,480.00	17,500.00	17,400.00	17,400.00	12,017.85	204
2022-04-08	17,580.00	17,580.00	17,400.00	17,400.00	12,017.85	302
2022-04-07	17,400.00	17,580.00	17,220.00	17,420.00	12,031.66	426
2022-04-06	17,400.00	17,400.00	17,240.00	17,380.00	12,004.04	232
2022-04-05	17,300.00	17,420.00	17,200.00	17,260.00	11,921.15	303
2022-04-04	17,300.00	17,400.00	17,120.00	17,120.00	11,824.46	647

← NewerPage 19 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.