Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17,780.00 | 17,780.00 | 17,600.00 | 17,600.00 | 15,522.09 | 245 |
| 2025-02-12 | 17,560.00 | 17,780.00 | 17,560.00 | 17,700.00 | 15,610.29 | 258 |
| 2025-02-11 | 17,380.00 | 17,600.00 | 17,380.00 | 17,560.00 | 15,486.81 | 416 |
| 2025-02-10 | 17,360.00 | 17,460.00 | 17,320.00 | 17,360.00 | 15,310.43 | 195 |
| 2025-02-07 | 17,180.00 | 17,400.00 | 17,180.00 | 17,360.00 | 15,310.43 | 625 |
| 2025-02-06 | 17,260.00 | 17,280.00 | 17,240.00 | 17,280.00 | 15,239.87 | 896 |
| 2025-02-05 | 17,200.00 | 17,260.00 | 17,120.00 | 17,200.00 | 15,169.32 | 215 |
| 2025-02-04 | 17,200.00 | 17,220.00 | 17,060.00 | 17,140.00 | 15,116.40 | 77 |
| 2025-02-03 | 17,160.00 | 17,200.00 | 17,060.00 | 17,200.00 | 15,169.32 | 121 |
| 2025-01-31 | 17,220.00 | 17,260.00 | 17,140.00 | 17,160.00 | 15,134.04 | 145 |
| 2025-01-30 | 17,160.00 | 17,280.00 | 17,120.00 | 17,220.00 | 15,186.96 | 202 |
| 2025-01-29 | 17,160.00 | 17,260.00 | 17,100.00 | 17,160.00 | 15,134.04 | 163 |
| 2025-01-28 | 17,200.00 | 17,200.00 | 17,060.00 | 17,120.00 | 15,098.76 | 159 |
| 2025-01-27 | 17,000.00 | 17,260.00 | 17,000.00 | 17,200.00 | 15,169.32 | 461 |
| 2025-01-24 | 17,080.00 | 17,200.00 | 17,040.00 | 17,200.00 | 15,169.32 | 315 |
| 2025-01-23 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 14,992.93 | 238 |
| 2025-01-22 | 17,060.00 | 17,100.00 | 17,000.00 | 17,000.00 | 14,992.93 | 183 |
| 2025-01-21 | 16,960.00 | 17,060.00 | 16,920.00 | 17,060.00 | 15,045.85 | 203 |
| 2025-01-20 | 17,000.00 | 17,000.00 | 16,900.00 | 16,960.00 | 14,957.65 | 402 |
| 2025-01-17 | 16,980.00 | 17,000.00 | 16,840.00 | 16,920.00 | 14,922.37 | 307 |
| 2025-01-16 | 16,980.00 | 16,980.00 | 16,840.00 | 16,920.00 | 14,922.37 | 96 |
| 2025-01-15 | 16,980.00 | 16,980.00 | 16,840.00 | 16,840.00 | 14,851.82 | 55 |
| 2025-01-14 | 16,900.00 | 16,980.00 | 16,820.00 | 16,900.00 | 14,904.74 | 115 |
| 2025-01-13 | 16,820.00 | 16,940.00 | 16,760.00 | 16,800.00 | 14,816.54 | 376 |
| 2025-01-10 | 16,880.00 | 16,980.00 | 16,820.00 | 16,980.00 | 14,975.29 | 98 |
| 2025-01-09 | 16,820.00 | 16,940.00 | 16,820.00 | 16,900.00 | 14,904.74 | 193 |
| 2025-01-08 | 16,720.00 | 16,820.00 | 16,620.00 | 16,820.00 | 14,834.18 | 183 |
| 2025-01-07 | 16,680.00 | 16,840.00 | 16,660.00 | 16,700.00 | 14,728.35 | 282 |
| 2025-01-06 | 16,780.00 | 16,780.00 | 16,680.00 | 16,680.00 | 14,710.71 | 137 |
| 2025-01-03 | 16,780.00 | 16,800.00 | 16,700.00 | 16,720.00 | 14,745.99 | 235 |
| 2025-01-02 | 16,780.00 | 16,840.00 | 16,700.00 | 16,780.00 | 14,798.90 | 341 |
| 2024-12-30 | 16,860.00 | 16,880.00 | 16,680.00 | 16,780.00 | 14,798.90 | 180 |
| 2024-12-27 | 16,720.00 | 16,860.00 | 16,680.00 | 16,800.00 | 14,816.54 | 235 |
| 2024-12-23 | 16,820.00 | 16,820.00 | 16,700.00 | 16,700.00 | 14,728.35 | 208 |
| 2024-12-20 | 16,720.00 | 16,880.00 | 16,680.00 | 16,700.00 | 14,728.35 | 303 |
| 2024-12-19 | 16,700.00 | 16,880.00 | 16,700.00 | 16,720.00 | 14,745.99 | 97 |
| 2024-12-18 | 16,880.00 | 16,900.00 | 16,660.00 | 16,700.00 | 14,728.35 | 136 |
| 2024-12-17 | 16,900.00 | 16,900.00 | 16,660.00 | 16,700.00 | 14,728.35 | 376 |
| 2024-12-16 | 16,740.00 | 17,020.00 | 16,740.00 | 16,760.00 | 14,781.26 | 271 |
| 2024-12-13 | 16,920.00 | 16,940.00 | 16,740.00 | 16,740.00 | 14,763.63 | 279 |
| 2024-12-12 | 16,800.00 | 16,900.00 | 16,700.00 | 16,720.00 | 14,745.99 | 115 |
| 2024-12-11 | 16,700.00 | 16,800.00 | 16,680.00 | 16,700.00 | 14,728.35 | 74 |
| 2024-12-10 | 16,700.00 | 16,900.00 | 16,620.00 | 16,700.00 | 14,728.35 | 402 |
| 2024-12-09 | 16,580.00 | 16,800.00 | 16,420.00 | 16,720.00 | 14,745.99 | 406 |
| 2024-12-06 | 16,500.00 | 16,640.00 | 16,440.00 | 16,580.00 | 14,622.52 | 241 |
| 2024-12-05 | 16,460.00 | 16,720.00 | 16,260.00 | 16,560.00 | 14,604.88 | 669 |
| 2024-12-04 | 16,300.00 | 16,460.00 | 16,300.00 | 16,360.00 | 14,428.49 | 233 |
| 2024-12-03 | 16,340.00 | 16,360.00 | 16,120.00 | 16,300.00 | 14,375.57 | 295 |
| 2024-12-02 | 16,240.00 | 16,360.00 | 16,200.00 | 16,360.00 | 14,428.49 | 192 |
| 2024-11-29 | 16,240.00 | 16,240.00 | 16,200.00 | 16,200.00 | 14,287.38 | 113 |
| 2024-11-28 | 16,220.00 | 16,360.00 | 16,220.00 | 16,240.00 | 14,322.66 | 102 |
| 2024-11-27 | 16,240.00 | 16,300.00 | 16,220.00 | 16,220.00 | 14,305.02 | 73 |
| 2024-11-26 | 16,160.00 | 16,260.00 | 16,100.00 | 16,200.00 | 14,287.38 | 102 |
| 2024-11-25 | 16,280.00 | 16,280.00 | 16,020.00 | 16,020.00 | 14,128.63 | 549 |
| 2024-11-22 | 16,260.00 | 16,280.00 | 16,120.00 | 16,160.00 | 14,252.10 | 232 |
| 2024-11-21 | 16,220.00 | 16,280.00 | 16,120.00 | 16,200.00 | 14,287.38 | 140 |
| 2024-11-20 | 16,280.00 | 16,280.00 | 16,160.00 | 16,200.00 | 14,287.38 | 136 |
| 2024-11-19 | 16,280.00 | 16,280.00 | 16,200.00 | 16,260.00 | 14,340.30 | 230 |
| 2024-11-18 | 16,300.00 | 16,340.00 | 16,160.00 | 16,280.00 | 14,357.94 | 227 |
| 2024-11-15 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 14,375.57 | 145 |
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.