Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 11,396.24 | 692 |
| 2022-01-06 | 16,580.00 | 16,600.00 | 16,500.00 | 16,600.00 | 11,465.31 | 368 |
| 2022-01-05 | 16,500.00 | 16,660.00 | 16,320.00 | 16,520.00 | 11,410.05 | 490 |
| 2022-01-04 | 16,300.00 | 16,480.00 | 16,160.00 | 16,400.00 | 11,327.17 | 723 |
| 2022-01-03 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 11,258.10 | 396 |
| 2021-12-30 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 11,119.96 | 301 |
| 2021-12-29 | 15,940.00 | 16,100.00 | 15,940.00 | 16,100.00 | 11,119.96 | 466 |
| 2021-12-28 | 16,000.00 | 16,040.00 | 15,940.00 | 15,940.00 | 11,009.46 | 329 |
| 2021-12-27 | 16,000.00 | 16,000.00 | 15,940.00 | 16,000.00 | 11,050.90 | 181 |
| 2021-12-23 | 15,940.00 | 15,980.00 | 15,940.00 | 15,980.00 | 11,037.08 | 273 |
| 2021-12-22 | 15,920.00 | 15,960.00 | 15,720.00 | 15,920.00 | 10,995.64 | 670 |
| 2021-12-21 | 15,820.00 | 15,940.00 | 15,820.00 | 15,940.00 | 11,009.46 | 204 |
| 2021-12-20 | 15,800.00 | 15,880.00 | 15,800.00 | 15,820.00 | 10,926.57 | 213 |
| 2021-12-17 | 15,860.00 | 15,920.00 | 15,820.00 | 15,820.00 | 10,926.57 | 516 |
| 2021-12-16 | 15,800.00 | 15,880.00 | 15,780.00 | 15,880.00 | 10,968.01 | 226 |
| 2021-12-15 | 15,860.00 | 15,880.00 | 15,800.00 | 15,800.00 | 10,912.76 | 201 |
| 2021-12-14 | 15,880.00 | 15,880.00 | 15,780.00 | 15,780.00 | 10,898.95 | 295 |
| 2021-12-13 | 15,780.00 | 15,880.00 | 15,740.00 | 15,800.00 | 10,912.76 | 361 |
| 2021-12-10 | 15,800.00 | 15,800.00 | 15,720.00 | 15,780.00 | 10,898.95 | 195 |
| 2021-12-09 | 15,780.00 | 15,800.00 | 15,700.00 | 15,700.00 | 10,843.69 | 324 |
| 2021-12-08 | 15,780.00 | 15,860.00 | 15,620.00 | 15,800.00 | 10,912.76 | 544 |
| 2021-12-07 | 15,700.00 | 15,780.00 | 15,660.00 | 15,700.00 | 10,843.69 | 231 |
| 2021-12-06 | 15,700.00 | 15,720.00 | 15,600.00 | 15,620.00 | 10,788.44 | 530 |
| 2021-12-03 | 15,700.00 | 15,760.00 | 15,660.00 | 15,660.00 | 10,816.06 | 263 |
| 2021-12-02 | 15,720.00 | 15,720.00 | 15,620.00 | 15,620.00 | 10,788.44 | 461 |
| 2021-12-01 | 15,680.00 | 15,740.00 | 15,620.00 | 15,720.00 | 10,857.51 | 289 |
| 2021-11-30 | 15,720.00 | 15,740.00 | 15,600.00 | 15,600.00 | 10,774.62 | 911 |
| 2021-11-29 | 15,720.00 | 15,800.00 | 15,700.00 | 15,720.00 | 10,857.51 | 1,113 |
| 2021-11-26 | 15,740.00 | 15,780.00 | 15,700.00 | 15,700.00 | 10,843.69 | 330 |
| 2021-11-25 | 15,780.00 | 15,800.00 | 15,720.00 | 15,720.00 | 10,857.51 | 159 |
| 2021-11-24 | 15,780.00 | 15,780.00 | 15,720.00 | 15,720.00 | 10,857.51 | 128 |
| 2021-11-23 | 15,780.00 | 15,800.00 | 15,700.00 | 15,720.00 | 10,857.51 | 271 |
| 2021-11-22 | 15,780.00 | 15,800.00 | 15,700.00 | 15,720.00 | 10,857.51 | 416 |
| 2021-11-19 | 15,800.00 | 15,820.00 | 15,700.00 | 15,780.00 | 10,898.95 | 4,839 |
| 2021-11-18 | 15,800.00 | 15,840.00 | 15,780.00 | 15,800.00 | 10,912.76 | 364 |
| 2021-11-16 | 15,800.00 | 15,800.00 | 15,780.00 | 15,780.00 | 10,898.95 | 284 |
| 2021-11-15 | 15,780.00 | 15,800.00 | 15,720.00 | 15,720.00 | 10,857.51 | 306 |
| 2021-11-12 | 15,780.00 | 15,800.00 | 15,740.00 | 15,780.00 | 10,898.95 | 348 |
| 2021-11-11 | 15,760.00 | 15,800.00 | 15,700.00 | 15,760.00 | 10,885.13 | 152 |
| 2021-11-10 | 15,840.00 | 15,840.00 | 15,740.00 | 15,740.00 | 10,871.32 | 616 |
| 2021-11-09 | 15,880.00 | 15,880.00 | 15,780.00 | 15,840.00 | 10,940.39 | 352 |
| 2021-11-08 | 15,900.00 | 15,900.00 | 15,700.00 | 15,900.00 | 10,981.83 | 261 |
| 2021-11-05 | 15,700.00 | 15,880.00 | 15,700.00 | 15,880.00 | 10,968.01 | 708 |
| 2021-11-04 | 15,700.00 | 15,780.00 | 15,700.00 | 15,780.00 | 10,898.95 | 330 |
| 2021-11-03 | 15,800.00 | 15,800.00 | 15,680.00 | 15,700.00 | 10,843.69 | 267 |
| 2021-11-02 | 15,800.00 | 15,800.00 | 15,680.00 | 15,680.00 | 10,829.88 | 381 |
| 2021-11-01 | 15,780.00 | 15,800.00 | 15,660.00 | 15,700.00 | 10,843.69 | 304 |
| 2021-10-29 | 15,800.00 | 15,800.00 | 15,660.00 | 15,780.00 | 10,898.95 | 290 |
| 2021-10-27 | 15,740.00 | 15,780.00 | 15,680.00 | 15,680.00 | 10,829.88 | 183 |
| 2021-10-26 | 15,620.00 | 15,720.00 | 15,600.00 | 15,660.00 | 10,816.06 | 872 |
| 2021-10-25 | 15,800.00 | 15,800.00 | 15,620.00 | 15,620.00 | 10,788.44 | 524 |
| 2021-10-22 | 15,800.00 | 15,820.00 | 15,660.00 | 15,800.00 | 10,912.76 | 560 |
| 2021-10-21 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 10,912.76 | 69 |
| 2021-10-20 | 15,860.00 | 15,860.00 | 15,700.00 | 15,700.00 | 10,843.69 | 277 |
| 2021-10-19 | 15,860.00 | 15,860.00 | 15,660.00 | 15,760.00 | 10,885.13 | 159 |
| 2021-10-18 | 15,800.00 | 15,860.00 | 15,720.00 | 15,820.00 | 10,926.57 | 385 |
| 2021-10-15 | 15,820.00 | 15,860.00 | 15,760.00 | 15,800.00 | 10,912.76 | 150 |
| 2021-10-14 | 15,640.00 | 15,900.00 | 15,640.00 | 15,820.00 | 10,926.57 | 137 |
← NewerPage 21 of 21 · 1,258 trading days
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.