Philip Morris CR a.s. (0MV4.L)
LSE - LSE Delayed price. Currency in CZK
Add to watchlist
As of 05:44PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 15,964.42 | 15,964.42 | 1,180 |
| 19 Apr 2024 | 15,958.42 | 15,959.76 | 15,868.65 | 15,959.76 | 15,959.76 | 18 |
| 18 Apr 2024 | 15,913.30 | 15,962.08 | 15,913.30 | 15,962.08 | 15,962.08 | 35 |
| 17 Apr 2024 | 15,839.06 | 15,870.47 | 15,839.06 | 15,839.76 | 15,839.76 | 16 |
| 16 Apr 2024 | 15,791.76 | 15,791.76 | 15,790.52 | 15,790.52 | 15,790.52 | 13 |
| 15 Apr 2024 | 15,845.49 | 15,930.44 | 15,827.76 | 15,827.76 | 15,827.76 | 55 |
| 12 Apr 2024 | 15,692.25 | 15,692.25 | 15,670.67 | 15,670.67 | 15,670.67 | 23 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 15,691.71 | 15,691.71 | 15,691.71 | 15,691.71 | 15,691.71 | 106 |
| 09 Apr 2024 | 15,694.11 | 15,699.76 | 15,694.11 | 15,699.76 | 15,699.76 | 30 |
| 08 Apr 2024 | 15,736.19 | 15,736.19 | 15,699.76 | 15,699.76 | 15,699.76 | 49 |
| 05 Apr 2024 | 15,719.36 | 15,719.36 | 15,719.36 | 15,719.36 | 15,719.36 | 25 |
| 04 Apr 2024 | 15,755.54 | 15,755.54 | 15,755.54 | 15,755.54 | 15,755.54 | 16 |
| 03 Apr 2024 | 15,736.87 | 15,736.87 | 15,736.87 | 15,736.87 | 15,736.87 | 19 |
| 02 Apr 2024 | 15,808.29 | 15,808.29 | 15,808.29 | 15,808.29 | 15,808.29 | 18 |
| 28 Mar 2024 | 15,810.51 | 15,810.51 | 15,810.51 | 15,810.51 | 15,810.51 | 2 |
| 27 Mar 2024 | 15,839.76 | 15,839.76 | 15,839.76 | 15,839.76 | 15,839.76 | 1 |
| 26 Mar 2024 | 15,605.92 | 15,670.59 | 15,605.92 | 15,670.59 | 15,670.59 | 14 |
| 25 Mar 2024 | 15,453.15 | 15,453.15 | 15,453.15 | 15,453.15 | 15,453.15 | 101 |
| 22 Mar 2024 | 15,333.83 | 15,333.83 | 15,333.83 | 15,333.83 | 15,333.83 | 112 |
| 21 Mar 2024 | 15,326.18 | 15,326.18 | 15,296.36 | 15,296.36 | 15,296.36 | 162 |
| 20 Mar 2024 | 15,283.82 | 15,317.12 | 15,283.82 | 15,317.12 | 15,317.12 | 39 |
| 19 Mar 2024 | 15,295.52 | 15,295.52 | 15,280.71 | 15,280.71 | 15,280.71 | 200 |
| 18 Mar 2024 | 15,192.19 | 15,257.51 | 15,192.19 | 15,257.51 | 15,257.51 | 619 |
| 15 Mar 2024 | 15,040.00 | 15,584.02 | 15,040.00 | 15,584.02 | 15,584.02 | 179 |
| 14 Mar 2024 | 15,610.59 | 15,612.26 | 15,610.59 | 15,612.26 | 15,612.26 | 282 |
| 13 Mar 2024 | 15,461.28 | 15,461.28 | 15,461.28 | 15,461.28 | 15,461.28 | 198 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 15,421.76 | 15,421.76 | 15,421.76 | 15,421.76 | 15,421.76 | 173 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 15,298.46 | 15,298.46 | 15,259.77 | 15,259.77 | 15,259.77 | 20 |
| 06 Mar 2024 | 15,415.53 | 15,415.53 | 15,389.91 | 15,389.91 | 15,389.91 | 265 |
| 05 Mar 2024 | 15,513.17 | 15,513.17 | 15,473.69 | 15,473.69 | 15,473.69 | 268 |
| 04 Mar 2024 | 15,520.23 | 15,520.23 | 15,485.38 | 15,485.38 | 15,485.38 | 272 |
| 01 Mar 2024 | 15,557.88 | 15,557.88 | 15,513.97 | 15,513.97 | 15,513.97 | 265 |
| 29 Feb 2024 | 15,553.98 | 15,553.98 | 15,553.98 | 15,553.98 | 15,553.98 | 16 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 15,594.49 | 15,594.49 | 15,594.49 | 15,594.49 | 15,594.49 | 244 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 15,619.89 | 15,619.89 | 15,619.89 | 15,619.89 | 15,619.89 | 233 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 15,693.74 | 15,693.74 | 15,693.74 | 15,693.74 | 15,693.74 | 243 |
| 19 Feb 2024 | 15,837.13 | 15,837.13 | 15,837.13 | 15,837.13 | 15,837.13 | 241 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 15,699.77 | 15,699.77 | 15,699.77 | 15,699.77 | 15,699.77 | 6 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 15,926.43 | 15,926.43 | 15,926.43 | 15,926.43 | 15,926.43 | 5 |
| 09 Feb 2024 | 15,919.76 | 15,919.76 | 15,919.76 | 15,919.76 | 15,919.76 | 28 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 16,019.76 | 16,019.76 | 16,019.76 | 16,019.76 | 16,019.76 | 4 |
| 05 Feb 2024 | 15,999.76 | 15,999.76 | 15,999.76 | 15,999.76 | 15,999.76 | 4 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 16,039.76 | 16,051.19 | 16,039.76 | 16,051.19 | 16,051.19 | 8 |
| 29 Jan 2024 | 16,076.01 | 16,076.01 | 16,076.01 | 16,076.01 | 16,076.01 | 16 |
| 26 Jan 2024 | 16,059.76 | 16,059.76 | 16,019.76 | 16,019.76 | 16,019.76 | 14 |
| 25 Jan 2024 | 16,021.30 | 16,021.30 | 16,021.30 | 16,021.30 | 16,021.30 | 26 |
| 24 Jan 2024 | 16,008.33 | 16,008.33 | 16,008.33 | 16,008.33 | 16,008.33 | 14 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 16,039.76 | 16,039.76 | 15,999.76 | 15,999.76 | 15,999.76 | 31 |
| 19 Jan 2024 | 16,054.50 | 16,054.50 | 16,039.76 | 16,039.76 | 16,039.76 | 21 |
| 18 Jan 2024 | 16,022.62 | 16,022.62 | 16,022.62 | 16,022.62 | 16,022.62 | 14 |
| 17 Jan 2024 | 16,072.70 | 16,072.70 | 16,072.70 | 16,072.70 | 16,072.70 | 17 |
| 16 Jan 2024 | 16,094.57 | 16,139.76 | 16,094.57 | 16,139.76 | 16,139.76 | 28 |
| 15 Jan 2024 | 16,063.40 | 16,063.40 | 16,063.40 | 16,063.40 | 16,063.40 | 33 |
| 12 Jan 2024 | 16,100.00 | 16,100.00 | 16,074.04 | 16,074.04 | 16,074.04 | 88 |
| 11 Jan 2024 | 16,100.00 | 16,100.00 | 16,073.09 | 16,073.09 | 16,073.09 | 131 |
| 10 Jan 2024 | 16,200.00 | 16,200.00 | 15,979.76 | 15,979.76 | 15,979.76 | 27 |
| 09 Jan 2024 | 15,950.42 | 15,950.42 | 15,950.42 | 15,950.42 | 15,950.42 | 1 |
| 08 Jan 2024 | 16,082.57 | 16,139.76 | 16,082.57 | 16,139.76 | 16,139.76 | 23 |
| 05 Jan 2024 | 15,840.40 | 15,840.40 | 15,806.99 | 15,806.99 | 15,806.99 | 665 |
| 04 Jan 2024 | 15,926.52 | 15,926.52 | 15,732.49 | 15,732.49 | 15,732.49 | 404 |
| 03 Jan 2024 | 15,721.09 | 15,721.09 | 15,721.09 | 15,721.09 | 15,721.09 | 76 |
| 02 Jan 2024 | 15,619.77 | 15,712.18 | 15,619.77 | 15,712.18 | 15,712.18 | 268 |
| 29 Dec 2023 | 15,685.58 | 15,685.58 | 15,610.63 | 15,610.63 | 15,610.63 | 33 |
| 28 Dec 2023 | 15,639.77 | 15,639.77 | 15,550.66 | 15,550.66 | 15,550.66 | 24 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 15,679.89 | 15,679.89 | 15,610.63 | 15,610.63 | 15,610.63 | 161 |
| 21 Dec 2023 | 15,690.58 | 15,690.58 | 15,690.58 | 15,690.58 | 15,690.58 | 2 |
| 20 Dec 2023 | 15,670.59 | 15,670.59 | 15,670.59 | 15,670.59 | 15,670.59 | 4 |
| 19 Dec 2023 | 15,650.60 | 15,650.60 | 15,650.60 | 15,650.60 | 15,650.60 | 1 |
| 18 Dec 2023 | 15,639.77 | 15,639.77 | 15,610.63 | 15,610.63 | 15,610.63 | 12 |
| 15 Dec 2023 | 15,739.77 | 15,739.77 | 15,739.77 | 15,739.77 | 15,739.77 | 2 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 15,599.77 | 15,599.77 | 15,599.77 | 15,599.77 | 15,599.77 | 3 |
| 30 Nov 2023 | 15,659.77 | 15,659.77 | 15,659.77 | 15,659.77 | 15,659.77 | 6 |
| 29 Nov 2023 | 15,839.76 | 15,839.76 | 15,839.76 | 15,839.76 | 15,839.76 | 2 |
| 28 Nov 2023 | 15,899.76 | 15,899.76 | 15,899.76 | 15,899.76 | 15,899.76 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.