Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,140.00 | 16,340.00 | 16,140.00 | 16,300.00 | 14,375.57 | 143 |
| 2024-11-13 | 16,200.00 | 16,320.00 | 16,140.00 | 16,320.00 | 14,393.21 | 91 |
| 2024-11-12 | 16,380.00 | 16,380.00 | 16,120.00 | 16,120.00 | 14,216.83 | 248 |
| 2024-11-11 | 16,140.00 | 16,380.00 | 16,100.00 | 16,280.00 | 14,357.94 | 663 |
| 2024-11-08 | 16,220.00 | 16,240.00 | 16,140.00 | 16,140.00 | 14,234.46 | 52 |
| 2024-11-07 | 16,200.00 | 16,240.00 | 16,140.00 | 16,240.00 | 14,322.66 | 352 |
| 2024-11-06 | 16,180.00 | 16,200.00 | 16,100.00 | 16,140.00 | 14,234.46 | 245 |
| 2024-11-05 | 16,100.00 | 16,160.00 | 16,040.00 | 16,100.00 | 14,199.19 | 350 |
| 2024-11-04 | 16,180.00 | 16,180.00 | 16,060.00 | 16,100.00 | 14,199.19 | 113 |
| 2024-11-01 | 16,220.00 | 16,220.00 | 16,060.00 | 16,180.00 | 14,269.74 | 163 |
| 2024-10-31 | 16,180.00 | 16,260.00 | 16,060.00 | 16,240.00 | 14,322.66 | 632 |
| 2024-10-30 | 16,160.00 | 16,180.00 | 16,040.00 | 16,180.00 | 14,269.74 | 243 |
| 2024-10-29 | 16,100.00 | 16,180.00 | 16,000.00 | 16,060.00 | 14,163.91 | 214 |
| 2024-10-25 | 16,100.00 | 16,160.00 | 16,080.00 | 16,100.00 | 14,199.19 | 105 |
| 2024-10-24 | 16,140.00 | 16,160.00 | 16,040.00 | 16,100.00 | 14,199.19 | 243 |
| 2024-10-23 | 16,100.00 | 16,140.00 | 16,040.00 | 16,100.00 | 14,199.19 | 242 |
| 2024-10-22 | 16,040.00 | 16,040.00 | 15,920.00 | 16,000.00 | 14,110.99 | 78 |
| 2024-10-21 | 15,960.00 | 16,040.00 | 15,840.00 | 16,040.00 | 14,146.27 | 131 |
| 2024-10-18 | 15,920.00 | 15,960.00 | 15,840.00 | 15,960.00 | 14,075.72 | 254 |
| 2024-10-17 | 15,900.00 | 15,920.00 | 15,820.00 | 15,920.00 | 14,040.44 | 239 |
| 2024-10-16 | 15,820.00 | 15,900.00 | 15,820.00 | 15,900.00 | 14,022.80 | 76 |
| 2024-10-15 | 15,900.00 | 15,920.00 | 15,740.00 | 15,820.00 | 13,952.24 | 509 |
| 2024-10-14 | 15,960.00 | 15,960.00 | 15,820.00 | 15,860.00 | 13,987.52 | 157 |
| 2024-10-11 | 15,920.00 | 15,940.00 | 15,900.00 | 15,940.00 | 14,058.08 | 263 |
| 2024-10-10 | 15,840.00 | 15,940.00 | 15,840.00 | 15,920.00 | 14,040.44 | 154 |
| 2024-10-09 | 15,960.00 | 15,960.00 | 15,780.00 | 15,840.00 | 13,969.88 | 369 |
| 2024-10-08 | 15,480.00 | 15,880.00 | 15,480.00 | 15,880.00 | 14,005.16 | 1,210 |
| 2024-10-07 | 15,420.00 | 15,540.00 | 15,400.00 | 15,400.00 | 13,581.83 | 334 |
| 2024-10-04 | 15,440.00 | 15,440.00 | 15,320.00 | 15,340.00 | 13,528.91 | 176 |
| 2024-10-03 | 15,360.00 | 15,500.00 | 15,360.00 | 15,440.00 | 13,617.11 | 175 |
| 2024-10-02 | 15,380.00 | 15,400.00 | 15,320.00 | 15,340.00 | 13,528.91 | 113 |
| 2024-10-01 | 15,300.00 | 15,680.00 | 15,300.00 | 15,400.00 | 13,581.83 | 2,641 |
| 2024-09-30 | 15,100.00 | 15,300.00 | 15,060.00 | 15,300.00 | 13,493.64 | 346 |
| 2024-09-27 | 15,200.00 | 15,220.00 | 15,160.00 | 15,160.00 | 13,370.17 | 129 |
| 2024-09-26 | 15,200.00 | 15,280.00 | 15,120.00 | 15,200.00 | 13,405.44 | 200 |
| 2024-09-25 | 15,240.00 | 15,260.00 | 15,100.00 | 15,200.00 | 13,405.44 | 286 |
| 2024-09-24 | 15,220.00 | 15,280.00 | 15,160.00 | 15,160.00 | 13,370.17 | 287 |
| 2024-09-23 | 15,280.00 | 15,300.00 | 15,160.00 | 15,240.00 | 13,440.72 | 94 |
| 2024-09-20 | 15,300.00 | 15,300.00 | 15,140.00 | 15,300.00 | 13,493.64 | 156 |
| 2024-09-19 | 15,220.00 | 15,220.00 | 15,120.00 | 15,200.00 | 13,405.44 | 253 |
| 2024-09-18 | 15,280.00 | 15,300.00 | 15,180.00 | 15,200.00 | 13,405.44 | 204 |
| 2024-09-17 | 15,340.00 | 15,340.00 | 15,200.00 | 15,260.00 | 13,458.36 | 90 |
| 2024-09-16 | 15,280.00 | 15,320.00 | 15,240.00 | 15,320.00 | 13,511.28 | 79 |
| 2024-09-13 | 15,360.00 | 15,360.00 | 15,260.00 | 15,280.00 | 13,476.00 | 228 |
| 2024-09-12 | 15,300.00 | 15,320.00 | 15,200.00 | 15,320.00 | 13,511.28 | 175 |
| 2024-09-11 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 13,493.64 | 341 |
| 2024-09-10 | 15,180.00 | 15,200.00 | 15,060.00 | 15,100.00 | 13,317.25 | 304 |
| 2024-09-09 | 15,200.00 | 15,200.00 | 15,040.00 | 15,160.00 | 13,370.17 | 340 |
| 2024-09-06 | 15,200.00 | 15,220.00 | 15,120.00 | 15,200.00 | 13,405.44 | 80 |
| 2024-09-05 | 15,220.00 | 15,220.00 | 15,100.00 | 15,120.00 | 13,334.89 | 154 |
| 2024-09-04 | 15,160.00 | 15,220.00 | 15,140.00 | 15,220.00 | 13,423.08 | 136 |
| 2024-09-03 | 15,200.00 | 15,300.00 | 15,140.00 | 15,140.00 | 13,352.53 | 149 |
| 2024-09-02 | 15,200.00 | 15,240.00 | 15,120.00 | 15,200.00 | 13,405.44 | 162 |
| 2024-08-30 | 15,180.00 | 15,180.00 | 15,060.00 | 15,180.00 | 13,387.80 | 225 |
| 2024-08-29 | 15,200.00 | 15,260.00 | 15,020.00 | 15,040.00 | 13,264.33 | 531 |
| 2024-08-28 | 15,260.00 | 15,300.00 | 15,200.00 | 15,200.00 | 13,405.44 | 281 |
| 2024-08-27 | 15,320.00 | 15,320.00 | 15,180.00 | 15,300.00 | 13,493.64 | 388 |
| 2024-08-26 | 15,300.00 | 15,300.00 | 15,220.00 | 15,220.00 | 13,423.08 | 181 |
| 2024-08-23 | 15,320.00 | 15,340.00 | 15,280.00 | 15,300.00 | 13,493.64 | 403 |
| 2024-08-22 | 15,280.00 | 15,340.00 | 15,240.00 | 15,300.00 | 13,493.64 | 170 |
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.