Philip Morris CR a.s. (TABAK.PR)
Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
At close: 04:15PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 15,480.00 | 15,480.00 | 15,440.00 | 15,460.00 | 15,460.00 | 307 |
| Jun 20, 2024 | 15,500.00 | 15,500.00 | 15,440.00 | 15,460.00 | 15,460.00 | 259 |
| Jun 19, 2024 | 15,420.00 | 15,480.00 | 15,360.00 | 15,440.00 | 15,440.00 | 248 |
| Jun 18, 2024 | 15,340.00 | 15,480.00 | 15,340.00 | 15,360.00 | 15,360.00 | 740 |
| Jun 17, 2024 | 15,120.00 | 15,360.00 | 15,120.00 | 15,340.00 | 15,340.00 | 447 |
| Jun 14, 2024 | 15,200.00 | 15,240.00 | 15,120.00 | 15,140.00 | 15,140.00 | 407 |
| Jun 13, 2024 | 15,100.00 | 15,160.00 | 15,040.00 | 15,120.00 | 15,120.00 | 403 |
| Jun 12, 2024 | 15,020.00 | 15,120.00 | 15,000.00 | 15,100.00 | 15,100.00 | 377 |
| Jun 11, 2024 | 15,100.00 | 15,100.00 | 14,980.00 | 15,020.00 | 15,020.00 | 346 |
| Jun 10, 2024 | 15,040.00 | 15,100.00 | 14,980.00 | 15,020.00 | 15,020.00 | 249 |
| Jun 07, 2024 | 14,960.00 | 15,080.00 | 14,920.00 | 14,920.00 | 14,920.00 | 241 |
| Jun 06, 2024 | 15,040.00 | 15,040.00 | 14,920.00 | 14,960.00 | 14,960.00 | 368 |
| Jun 05, 2024 | 15,020.00 | 15,040.00 | 14,940.00 | 15,000.00 | 15,000.00 | 163 |
| Jun 04, 2024 | 14,980.00 | 15,000.00 | 14,920.00 | 15,000.00 | 15,000.00 | 472 |
| Jun 03, 2024 | 14,980.00 | 14,980.00 | 14,960.00 | 14,980.00 | 14,980.00 | 205 |
| May 31, 2024 | 14,980.00 | 15,080.00 | 14,920.00 | 14,960.00 | 14,960.00 | 485 |
| May 30, 2024 | 14,980.00 | 15,020.00 | 14,840.00 | 14,860.00 | 14,860.00 | 382 |
| May 29, 2024 | 14,980.00 | 15,000.00 | 14,900.00 | 14,920.00 | 14,920.00 | 410 |
| May 28, 2024 | 15,000.00 | 15,000.00 | 14,880.00 | 14,900.00 | 14,900.00 | 419 |
| May 27, 2024 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 151 |
| May 24, 2024 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 281 |
| May 23, 2024 | 14,980.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 258 |
| May 22, 2024 | 14,840.00 | 14,980.00 | 14,840.00 | 14,840.00 | 14,840.00 | 602 |
| May 21, 2024 | 14,920.00 | 14,960.00 | 14,840.00 | 14,840.00 | 14,840.00 | 479 |
| May 20, 2024 | 14,900.00 | 14,940.00 | 14,840.00 | 14,840.00 | 14,840.00 | 307 |
| May 17, 2024 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 338 |
| May 16, 2024 | 14,960.00 | 15,060.00 | 14,900.00 | 14,940.00 | 14,940.00 | 266 |
| May 15, 2024 | 14,860.00 | 15,020.00 | 14,840.00 | 14,960.00 | 14,960.00 | 453 |
| May 14, 2024 | 14,900.00 | 14,920.00 | 14,780.00 | 14,820.00 | 14,820.00 | 641 |
| May 13, 2024 | 14,880.00 | 14,920.00 | 14,880.00 | 14,900.00 | 14,900.00 | 841 |
| May 10, 2024 | 14,840.00 | 14,920.00 | 14,840.00 | 14,840.00 | 14,840.00 | 797 |
| May 09, 2024 | 14,700.00 | 14,920.00 | 14,700.00 | 14,720.00 | 14,720.00 | 2,068 |
| May 09, 2024 | 1220 Dividend | |||||
| May 07, 2024 | 15,960.00 | 15,980.00 | 15,760.00 | 15,780.00 | 14,560.00 | 2,267 |
| May 06, 2024 | 15,920.00 | 15,980.00 | 15,900.00 | 15,960.00 | 14,726.08 | 662 |
| May 03, 2024 | 15,900.00 | 16,020.00 | 15,860.00 | 15,920.00 | 14,689.18 | 786 |
| May 02, 2024 | 15,960.00 | 16,020.00 | 15,860.00 | 16,000.00 | 14,762.99 | 569 |
| Apr 30, 2024 | 16,020.00 | 16,020.00 | 15,920.00 | 16,000.00 | 14,762.99 | 250 |
| Apr 29, 2024 | 15,960.00 | 16,020.00 | 15,860.00 | 16,000.00 | 14,762.99 | 786 |
| Apr 26, 2024 | 15,860.00 | 15,960.00 | 15,860.00 | 15,960.00 | 14,726.08 | 280 |
| Apr 25, 2024 | 15,900.00 | 15,920.00 | 15,700.00 | 15,800.00 | 14,578.45 | 393 |
| Apr 24, 2024 | 15,900.00 | 15,960.00 | 15,800.00 | 15,840.00 | 14,615.36 | 347 |
| Apr 23, 2024 | 16,000.00 | 16,000.00 | 15,800.00 | 15,840.00 | 14,615.36 | 528 |
| Apr 22, 2024 | 15,880.00 | 16,000.00 | 15,880.00 | 15,980.00 | 14,744.54 | 270 |
| Apr 19, 2024 | 16,020.00 | 16,100.00 | 15,820.00 | 15,820.00 | 14,596.91 | 215 |
| Apr 18, 2024 | 15,860.00 | 16,020.00 | 15,860.00 | 16,020.00 | 14,781.44 | 636 |
| Apr 17, 2024 | 15,840.00 | 15,960.00 | 15,780.00 | 15,880.00 | 14,652.27 | 232 |
| Apr 16, 2024 | 15,940.00 | 15,940.00 | 15,780.00 | 15,820.00 | 14,596.91 | 292 |
| Apr 15, 2024 | 15,780.00 | 15,940.00 | 15,700.00 | 15,940.00 | 14,707.63 | 611 |
| Apr 12, 2024 | 15,800.00 | 15,800.00 | 15,640.00 | 15,680.00 | 14,467.73 | 315 |
| Apr 11, 2024 | 15,620.00 | 15,800.00 | 15,600.00 | 15,800.00 | 14,578.45 | 507 |
| Apr 10, 2024 | 15,680.00 | 15,780.00 | 15,620.00 | 15,620.00 | 14,412.37 | 436 |
| Apr 09, 2024 | 15,700.00 | 15,800.00 | 15,600.00 | 15,680.00 | 14,467.73 | 346 |
| Apr 08, 2024 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 14,486.18 | 151 |
| Apr 05, 2024 | 15,860.00 | 15,860.00 | 15,700.00 | 15,700.00 | 14,486.18 | 354 |
| Apr 04, 2024 | 15,820.00 | 15,860.00 | 15,720.00 | 15,800.00 | 14,578.45 | 348 |
| Apr 03, 2024 | 15,800.00 | 15,860.00 | 15,640.00 | 15,860.00 | 14,633.81 | 667 |
| Apr 02, 2024 | 15,860.00 | 15,860.00 | 15,800.00 | 15,800.00 | 14,578.45 | 427 |
| Mar 28, 2024 | 15,880.00 | 15,900.00 | 15,700.00 | 15,820.00 | 14,596.91 | 403 |
| Mar 27, 2024 | 15,600.00 | 15,900.00 | 15,600.00 | 15,840.00 | 14,615.36 | 1,399 |
| Mar 26, 2024 | 15,540.00 | 15,800.00 | 15,500.00 | 15,680.00 | 14,467.73 | 535 |
| Mar 25, 2024 | 15,400.00 | 15,540.00 | 15,340.00 | 15,460.00 | 14,264.74 | 490 |
| Mar 22, 2024 | 15,340.00 | 15,400.00 | 15,300.00 | 15,320.00 | 14,135.56 | 391 |
| Mar 21, 2024 | 15,400.00 | 15,440.00 | 15,220.00 | 15,340.00 | 14,154.02 | 437 |
| Mar 20, 2024 | 15,300.00 | 15,420.00 | 15,220.00 | 15,400.00 | 14,209.38 | 481 |
| Mar 19, 2024 | 15,360.00 | 15,440.00 | 15,220.00 | 15,340.00 | 14,154.02 | 876 |
| Mar 18, 2024 | 15,240.00 | 15,360.00 | 15,040.00 | 15,360.00 | 14,172.47 | 3,539 |
| Mar 15, 2024 | 15,560.00 | 15,720.00 | 15,040.00 | 15,040.00 | 13,877.21 | 20,035 |
| Mar 14, 2024 | 15,540.00 | 15,720.00 | 15,500.00 | 15,560.00 | 14,357.01 | 532 |
| Mar 13, 2024 | 15,500.00 | 15,560.00 | 15,400.00 | 15,540.00 | 14,338.55 | 460 |
| Mar 12, 2024 | 15,500.00 | 15,520.00 | 15,380.00 | 15,480.00 | 14,283.19 | 441 |
| Mar 11, 2024 | 15,400.00 | 15,560.00 | 15,360.00 | 15,480.00 | 14,283.19 | 498 |
| Mar 08, 2024 | 15,240.00 | 15,560.00 | 15,240.00 | 15,340.00 | 14,154.02 | 1,340 |
| Mar 07, 2024 | 15,400.00 | 15,420.00 | 15,240.00 | 15,260.00 | 14,080.20 | 981 |
| Mar 06, 2024 | 15,400.00 | 15,480.00 | 15,300.00 | 15,320.00 | 14,135.56 | 579 |
| Mar 05, 2024 | 15,400.00 | 15,600.00 | 15,380.00 | 15,400.00 | 14,209.38 | 847 |
| Mar 04, 2024 | 15,600.00 | 15,600.00 | 15,400.00 | 15,420.00 | 14,227.83 | 683 |
| Mar 01, 2024 | 15,580.00 | 15,640.00 | 15,460.00 | 15,600.00 | 14,393.92 | 1,208 |
| Feb 29, 2024 | 15,560.00 | 15,680.00 | 15,500.00 | 15,520.00 | 14,320.10 | 1,972 |
| Feb 28, 2024 | 15,620.00 | 15,700.00 | 15,520.00 | 15,560.00 | 14,357.01 | 993 |
| Feb 27, 2024 | 15,680.00 | 15,680.00 | 15,500.00 | 15,520.00 | 14,320.10 | 1,126 |
| Feb 26, 2024 | 15,600.00 | 15,680.00 | 15,600.00 | 15,600.00 | 14,393.92 | 437 |
| Feb 23, 2024 | 15,680.00 | 15,700.00 | 15,600.00 | 15,600.00 | 14,393.92 | 552 |
| Feb 22, 2024 | 15,700.00 | 15,700.00 | 15,600.00 | 15,620.00 | 14,412.37 | 1,001 |
| Feb 21, 2024 | 15,700.00 | 15,700.00 | 15,620.00 | 15,640.00 | 14,430.82 | 676 |
| Feb 20, 2024 | 15,840.00 | 15,900.00 | 15,640.00 | 15,660.00 | 14,449.28 | 664 |
| Feb 19, 2024 | 15,920.00 | 15,960.00 | 15,800.00 | 15,800.00 | 14,578.45 | 552 |
| Feb 16, 2024 | 15,820.00 | 16,060.00 | 15,820.00 | 15,840.00 | 14,615.36 | 382 |
| Feb 15, 2024 | 15,860.00 | 15,980.00 | 15,840.00 | 15,920.00 | 14,689.18 | 463 |
| Feb 14, 2024 | 15,800.00 | 15,840.00 | 15,620.00 | 15,780.00 | 14,560.00 | 451 |
| Feb 13, 2024 | 15,980.00 | 15,980.00 | 15,640.00 | 15,720.00 | 14,504.64 | 686 |
| Feb 12, 2024 | 15,960.00 | 16,000.00 | 15,900.00 | 15,900.00 | 14,670.72 | 467 |
| Feb 09, 2024 | 16,040.00 | 16,040.00 | 15,920.00 | 15,960.00 | 14,726.08 | 330 |
| Feb 08, 2024 | 16,040.00 | 16,060.00 | 15,920.00 | 15,940.00 | 14,707.63 | 1,004 |
| Feb 07, 2024 | 16,080.00 | 16,100.00 | 15,980.00 | 16,000.00 | 14,762.99 | 452 |
| Feb 06, 2024 | 16,060.00 | 16,080.00 | 16,020.00 | 16,080.00 | 14,836.81 | 53 |
| Feb 05, 2024 | 16,060.00 | 16,100.00 | 16,000.00 | 16,020.00 | 14,781.44 | 239 |
| Feb 02, 2024 | 16,040.00 | 16,100.00 | 15,980.00 | 15,980.00 | 14,744.54 | 430 |
| Feb 01, 2024 | 16,140.00 | 16,140.00 | 16,040.00 | 16,060.00 | 14,818.35 | 53 |
| Jan 31, 2024 | 16,080.00 | 16,180.00 | 16,000.00 | 16,000.00 | 14,762.99 | 322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.