Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	17,500.00	17,500.00	17,200.00	17,220.00	11,893.53	576
2022-03-31	17,500.00	17,500.00	17,400.00	17,400.00	12,017.85	391
2022-03-30	17,500.00	17,500.00	17,300.00	17,480.00	12,073.10	277
2022-03-29	17,120.00	17,700.00	17,120.00	17,360.00	11,990.22	1,231
2022-03-28	17,200.00	17,200.00	17,020.00	17,020.00	11,755.39	346
2022-03-25	17,180.00	17,180.00	17,100.00	17,180.00	11,865.90	190
2022-03-24	17,160.00	17,180.00	17,040.00	17,180.00	11,865.90	446
2022-03-23	16,900.00	17,180.00	16,900.00	17,100.00	11,810.65	301
2022-03-22	16,980.00	17,100.00	16,880.00	16,880.00	11,658.70	198
2022-03-21	16,800.00	17,200.00	16,800.00	17,000.00	11,741.58	880
2022-03-18	16,760.00	16,800.00	16,700.00	16,800.00	11,603.44	804
2022-03-17	16,660.00	16,760.00	16,660.00	16,720.00	11,548.19	97
2022-03-16	16,580.00	16,800.00	16,380.00	16,660.00	11,506.75	942
2022-03-15	16,600.00	16,620.00	16,300.00	16,320.00	11,271.91	679
2022-03-14	16,380.00	16,700.00	16,340.00	16,600.00	11,465.31	501
2022-03-11	16,320.00	16,500.00	16,220.00	16,380.00	11,313.36	722
2022-03-10	16,300.00	16,300.00	16,100.00	16,220.00	11,202.85	488
2022-03-09	16,160.00	16,320.00	16,000.00	16,000.00	11,050.90	2,245
2022-03-08	16,140.00	16,380.00	15,820.00	15,980.00	11,037.08	2,203
2022-03-07	16,400.00	16,440.00	15,900.00	16,120.00	11,133.78	1,847
2022-03-04	16,680.00	16,680.00	16,440.00	16,440.00	11,354.80	679
2022-03-03	16,500.00	16,700.00	16,500.00	16,700.00	11,534.37	502
2022-03-02	16,340.00	16,560.00	16,100.00	16,320.00	11,271.91	2,267
2022-03-01	16,220.00	16,680.00	16,220.00	16,320.00	11,271.91	848
2022-02-28	16,400.00	16,580.00	16,200.00	16,200.00	11,189.03	771
2022-02-25	16,020.00	16,780.00	16,020.00	16,600.00	11,465.31	651
2022-02-24	16,400.00	16,540.00	15,900.00	16,200.00	11,189.03	3,114
2022-02-23	16,320.00	16,700.00	16,320.00	16,600.00	11,465.31	794
2022-02-22	16,500.00	16,500.00	16,200.00	16,320.00	11,271.91	1,132
2022-02-21	16,720.00	16,780.00	16,460.00	16,460.00	11,368.61	723
2022-02-18	16,780.00	16,820.00	16,700.00	16,800.00	11,603.44	288
2022-02-17	16,780.00	16,800.00	16,660.00	16,700.00	11,534.37	604
2022-02-16	16,780.00	16,780.00	16,720.00	16,760.00	11,575.81	382
2022-02-15	16,800.00	16,800.00	16,680.00	16,700.00	11,534.37	625
2022-02-14	16,820.00	16,860.00	16,660.00	16,660.00	11,506.75	1,393
2022-02-11	16,800.00	16,840.00	16,720.00	16,820.00	11,617.25	573
2022-02-10	16,780.00	16,800.00	16,680.00	16,760.00	11,575.81	289
2022-02-09	16,760.00	16,880.00	16,620.00	16,640.00	11,492.93	930
2022-02-08	16,740.00	16,860.00	16,680.00	16,740.00	11,562.00	475
2022-02-07	16,740.00	16,860.00	16,700.00	16,740.00	11,562.00	312
2022-02-04	16,700.00	16,740.00	16,620.00	16,700.00	11,534.37	160
2022-02-03	16,740.00	16,740.00	16,620.00	16,620.00	11,479.12	180
2022-02-02	16,600.00	16,780.00	16,540.00	16,660.00	11,506.75	431
2022-02-01	16,600.00	16,660.00	16,520.00	16,520.00	11,410.05	249
2022-01-31	16,580.00	16,660.00	16,480.00	16,500.00	11,396.24	389
2022-01-28	16,560.00	16,720.00	16,480.00	16,500.00	11,396.24	510
2022-01-27	16,460.00	16,580.00	16,460.00	16,480.00	11,382.42	616
2022-01-26	16,520.00	16,680.00	16,460.00	16,460.00	11,368.61	397
2022-01-25	16,600.00	16,740.00	16,400.00	16,520.00	11,410.05	628
2022-01-24	16,640.00	16,820.00	16,620.00	16,620.00	11,479.12	379
2022-01-21	16,800.00	16,900.00	16,660.00	16,660.00	11,506.75	759
2022-01-20	16,800.00	16,800.00	16,500.00	16,780.00	11,589.63	458
2022-01-19	16,640.00	16,800.00	16,640.00	16,800.00	11,603.44	352
2022-01-18	16,680.00	16,800.00	16,600.00	16,760.00	11,575.81	693
2022-01-17	16,780.00	16,800.00	16,540.00	16,680.00	11,520.56	470
2022-01-14	16,660.00	16,800.00	16,500.00	16,500.00	11,396.24	767
2022-01-13	16,500.00	16,660.00	16,440.00	16,560.00	11,437.68	800
2022-01-12	16,600.00	16,600.00	16,400.00	16,460.00	11,368.61	592
2022-01-11	16,440.00	16,580.00	16,400.00	16,580.00	11,451.49	563
2022-01-10	16,500.00	16,560.00	16,360.00	16,440.00	11,354.80	447

← NewerPage 20 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.