Prague - Delayed Quote CZK
Philip Morris CR a.s. (TABAK.PR)
17,940.00
-20.00
(-0.11%)
At close: 4:15:46 PM GMT+2
Currency in CZK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 17,920.00 | 17,980.00 | 17,900.00 | 17,940.00 | 17,940.00 | 704 |
| May 7, 2025 | 17,940.00 | 17,960.00 | 17,740.00 | 17,960.00 | 17,960.00 | 674 |
| May 6, 2025 | 17,920.00 | 17,920.00 | 17,780.00 | 17,920.00 | 17,920.00 | 161 |
| May 5, 2025 | 17,780.00 | 17,960.00 | 17,600.00 | 17,960.00 | 17,960.00 | 814 |
| May 2, 2025 | 17,800.00 | 17,800.00 | 17,600.00 | 17,760.00 | 17,760.00 | 148 |
| Apr 30, 2025 | 17,640.00 | 17,820.00 | 17,340.00 | 17,820.00 | 17,820.00 | 1,328 |
| Apr 29, 2025 | 17,520.00 | 17,640.00 | 17,200.00 | 17,640.00 | 17,640.00 | 979 |
| Apr 28, 2025 | 17,740.00 | 17,800.00 | 17,600.00 | 17,620.00 | 17,620.00 | 256 |
| Apr 25, 2025 | 17,780.00 | 17,800.00 | 17,540.00 | 17,540.00 | 17,540.00 | 408 |
| Apr 24, 2025 | 17,720.00 | 17,800.00 | 17,620.00 | 17,800.00 | 17,800.00 | 234 |
| Apr 23, 2025 | 17,660.00 | 17,720.00 | 17,500.00 | 17,720.00 | 17,720.00 | 201 |
| Apr 22, 2025 | 17,740.00 | 17,740.00 | 17,500.00 | 17,620.00 | 17,620.00 | 167 |
| Apr 17, 2025 | 17,600.00 | 17,760.00 | 17,600.00 | 17,740.00 | 17,740.00 | 275 |
| Apr 16, 2025 | 17,700.00 | 17,740.00 | 17,480.00 | 17,740.00 | 17,740.00 | 292 |
| Apr 15, 2025 | 17,720.00 | 17,760.00 | 17,700.00 | 17,720.00 | 17,720.00 | 342 |
| Apr 14, 2025 | 17,540.00 | 17,720.00 | 17,460.00 | 17,720.00 | 17,720.00 | 190 |
| Apr 11, 2025 | 17,460.00 | 17,680.00 | 17,420.00 | 17,540.00 | 17,540.00 | 436 |
| Apr 10, 2025 | 17,520.00 | 17,740.00 | 17,440.00 | 17,620.00 | 17,620.00 | 431 |
| Apr 9, 2025 | 17,300.00 | 17,480.00 | 17,080.00 | 17,300.00 | 17,300.00 | 345 |
| Apr 8, 2025 | 17,000.00 | 17,640.00 | 17,000.00 | 17,640.00 | 17,640.00 | 1,002 |
| Apr 7, 2025 | 16,800.00 | 17,200.00 | 16,120.00 | 16,960.00 | 16,960.00 | 2,435 |
| Apr 4, 2025 | 17,920.00 | 17,920.00 | 17,240.00 | 17,360.00 | 17,360.00 | 1,123 |
| Apr 3, 2025 | 17,800.00 | 17,900.00 | 17,640.00 | 17,740.00 | 17,740.00 | 798 |
| Apr 2, 2025 | 17,900.00 | 17,960.00 | 17,740.00 | 17,900.00 | 17,900.00 | 159 |
| Apr 1, 2025 | 17,900.00 | 17,980.00 | 17,860.00 | 17,900.00 | 17,900.00 | 155 |
| Mar 31, 2025 | 17,960.00 | 17,980.00 | 17,720.00 | 17,900.00 | 17,900.00 | 282 |
| Mar 28, 2025 | 17,880.00 | 18,000.00 | 17,720.00 | 18,000.00 | 18,000.00 | 682 |
| Mar 27, 2025 | 17,820.00 | 17,880.00 | 17,600.00 | 17,880.00 | 17,880.00 | 359 |
| Mar 26, 2025 | 17,760.00 | 17,840.00 | 17,660.00 | 17,840.00 | 17,840.00 | 645 |
| Mar 25, 2025 | 17,700.00 | 17,760.00 | 17,580.00 | 17,760.00 | 17,760.00 | 190 |
| Mar 24, 2025 | 17,540.00 | 17,760.00 | 17,540.00 | 17,680.00 | 17,680.00 | 216 |
| Mar 21, 2025 | 17,720.00 | 17,740.00 | 17,540.00 | 17,600.00 | 17,600.00 | 187 |
| Mar 20, 2025 | 17,660.00 | 17,720.00 | 17,560.00 | 17,680.00 | 17,680.00 | 140 |
| Mar 19, 2025 | 17,580.00 | 17,740.00 | 17,540.00 | 17,660.00 | 17,660.00 | 722 |
| Mar 18, 2025 | 17,560.00 | 17,580.00 | 17,500.00 | 17,580.00 | 17,580.00 | 279 |
| Mar 17, 2025 | 17,520.00 | 17,580.00 | 17,500.00 | 17,540.00 | 17,540.00 | 190 |
| Mar 14, 2025 | 17,540.00 | 17,580.00 | 17,500.00 | 17,500.00 | 17,500.00 | 332 |
| Mar 13, 2025 | 17,600.00 | 17,600.00 | 17,440.00 | 17,540.00 | 17,540.00 | 333 |
| Mar 12, 2025 | 17,500.00 | 17,600.00 | 17,440.00 | 17,600.00 | 17,600.00 | 221 |
| Mar 11, 2025 | 17,480.00 | 17,580.00 | 17,380.00 | 17,500.00 | 17,500.00 | 329 |
| Mar 10, 2025 | 17,360.00 | 17,600.00 | 17,360.00 | 17,380.00 | 17,380.00 | 214 |
| Mar 7, 2025 | 17,600.00 | 17,600.00 | 17,360.00 | 17,500.00 | 17,500.00 | 224 |
| Mar 6, 2025 | 17,200.00 | 17,640.00 | 17,200.00 | 17,640.00 | 17,640.00 | 617 |
| Mar 5, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | 223 |
| Mar 4, 2025 | 17,340.00 | 17,380.00 | 17,080.00 | 17,200.00 | 17,200.00 | 351 |
| Mar 3, 2025 | 17,160.00 | 17,400.00 | 17,160.00 | 17,280.00 | 17,280.00 | 262 |
| Feb 28, 2025 | 17,260.00 | 17,440.00 | 17,140.00 | 17,140.00 | 17,140.00 | 968 |
| Feb 27, 2025 | 17,380.00 | 17,440.00 | 17,260.00 | 17,260.00 | 17,260.00 | 274 |
| Feb 26, 2025 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | 361 |
| Feb 25, 2025 | 17,280.00 | 17,540.00 | 17,220.00 | 17,220.00 | 17,220.00 | 422 |
| Feb 24, 2025 | 17,580.00 | 17,600.00 | 17,200.00 | 17,200.00 | 17,200.00 | 538 |
| Feb 21, 2025 | 17,400.00 | 17,600.00 | 17,400.00 | 17,580.00 | 17,580.00 | 540 |
| Feb 20, 2025 | 17,440.00 | 17,580.00 | 17,420.00 | 17,420.00 | 17,420.00 | 342 |
| Feb 19, 2025 | 17,520.00 | 17,640.00 | 17,440.00 | 17,440.00 | 17,440.00 | 465 |
| Feb 18, 2025 | 17,620.00 | 17,660.00 | 17,440.00 | 17,460.00 | 17,460.00 | 760 |
| Feb 17, 2025 | 17,600.00 | 17,680.00 | 17,540.00 | 17,680.00 | 17,680.00 | 121 |
| Feb 14, 2025 | 17,600.00 | 17,700.00 | 17,420.00 | 17,420.00 | 17,420.00 | 485 |
| Feb 13, 2025 | 17,780.00 | 17,780.00 | 17,600.00 | 17,600.00 | 17,600.00 | 245 |
| Feb 12, 2025 | 17,560.00 | 17,780.00 | 17,560.00 | 17,700.00 | 17,700.00 | 258 |
| Feb 11, 2025 | 17,380.00 | 17,600.00 | 17,380.00 | 17,560.00 | 17,560.00 | 416 |
| Feb 10, 2025 | 17,360.00 | 17,460.00 | 17,320.00 | 17,360.00 | 17,360.00 | 195 |
| Feb 7, 2025 | 17,180.00 | 17,400.00 | 17,180.00 | 17,360.00 | 17,360.00 | 625 |
| Feb 6, 2025 | 17,260.00 | 17,280.00 | 17,240.00 | 17,280.00 | 17,280.00 | 896 |
| Feb 5, 2025 | 17,200.00 | 17,260.00 | 17,120.00 | 17,200.00 | 17,200.00 | 215 |
| Feb 4, 2025 | 17,200.00 | 17,220.00 | 17,060.00 | 17,140.00 | 17,140.00 | 77 |
| Feb 3, 2025 | 17,160.00 | 17,200.00 | 17,060.00 | 17,200.00 | 17,200.00 | 121 |
| Jan 31, 2025 | 17,220.00 | 17,260.00 | 17,140.00 | 17,160.00 | 17,160.00 | 145 |
| Jan 30, 2025 | 17,160.00 | 17,280.00 | 17,120.00 | 17,220.00 | 17,220.00 | 202 |
| Jan 29, 2025 | 17,160.00 | 17,260.00 | 17,100.00 | 17,160.00 | 17,160.00 | 163 |
| Jan 28, 2025 | 17,200.00 | 17,200.00 | 17,060.00 | 17,120.00 | 17,120.00 | 159 |
| Jan 27, 2025 | 17,000.00 | 17,260.00 | 17,000.00 | 17,200.00 | 17,200.00 | 461 |
| Jan 24, 2025 | 17,080.00 | 17,200.00 | 17,040.00 | 17,200.00 | 17,200.00 | 315 |
| Jan 23, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 238 |
| Jan 22, 2025 | 17,060.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 183 |
| Jan 21, 2025 | 16,960.00 | 17,060.00 | 16,920.00 | 17,060.00 | 17,060.00 | 203 |
| Jan 20, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 16,960.00 | 16,960.00 | 402 |
| Jan 17, 2025 | 16,980.00 | 17,000.00 | 16,840.00 | 16,920.00 | 16,920.00 | 307 |
| Jan 16, 2025 | 16,980.00 | 16,980.00 | 16,840.00 | 16,920.00 | 16,920.00 | 96 |
| Jan 15, 2025 | 16,980.00 | 16,980.00 | 16,840.00 | 16,840.00 | 16,840.00 | 55 |
| Jan 14, 2025 | 16,900.00 | 16,980.00 | 16,820.00 | 16,900.00 | 16,900.00 | 115 |
| Jan 13, 2025 | 16,820.00 | 16,940.00 | 16,760.00 | 16,800.00 | 16,800.00 | 376 |
| Jan 10, 2025 | 16,880.00 | 16,980.00 | 16,820.00 | 16,980.00 | 16,980.00 | 98 |
| Jan 9, 2025 | 16,820.00 | 16,940.00 | 16,820.00 | 16,900.00 | 16,900.00 | 193 |
| Jan 8, 2025 | 16,720.00 | 16,820.00 | 16,620.00 | 16,820.00 | 16,820.00 | 183 |
| Jan 7, 2025 | 16,680.00 | 16,840.00 | 16,660.00 | 16,700.00 | 16,700.00 | 282 |
| Jan 6, 2025 | 16,780.00 | 16,780.00 | 16,680.00 | 16,680.00 | 16,680.00 | 137 |
| Jan 3, 2025 | 16,780.00 | 16,800.00 | 16,700.00 | 16,720.00 | 16,720.00 | 235 |
| Jan 2, 2025 | 16,780.00 | 16,840.00 | 16,700.00 | 16,780.00 | 16,780.00 | 341 |
| Dec 30, 2024 | 16,860.00 | 16,880.00 | 16,680.00 | 16,780.00 | 16,780.00 | 180 |
| Dec 27, 2024 | 16,720.00 | 16,860.00 | 16,680.00 | 16,800.00 | 16,800.00 | 235 |
| Dec 23, 2024 | 16,820.00 | 16,820.00 | 16,700.00 | 16,700.00 | 16,700.00 | 208 |
| Dec 20, 2024 | 16,720.00 | 16,880.00 | 16,680.00 | 16,700.00 | 16,700.00 | 303 |
| Dec 19, 2024 | 16,700.00 | 16,880.00 | 16,700.00 | 16,720.00 | 16,720.00 | 97 |
| Dec 18, 2024 | 16,880.00 | 16,900.00 | 16,660.00 | 16,700.00 | 16,700.00 | 136 |
| Dec 17, 2024 | 16,900.00 | 16,900.00 | 16,660.00 | 16,700.00 | 16,700.00 | 376 |
| Dec 16, 2024 | 16,740.00 | 17,020.00 | 16,740.00 | 16,760.00 | 16,760.00 | 271 |
| Dec 13, 2024 | 16,920.00 | 16,940.00 | 16,740.00 | 16,740.00 | 16,740.00 | 279 |
| Dec 12, 2024 | 16,800.00 | 16,900.00 | 16,700.00 | 16,720.00 | 16,720.00 | 115 |
| Dec 11, 2024 | 16,700.00 | 16,800.00 | 16,680.00 | 16,700.00 | 16,700.00 | 74 |
| Dec 10, 2024 | 16,700.00 | 16,900.00 | 16,620.00 | 16,700.00 | 16,700.00 | 402 |
| Dec 9, 2024 | 16,580.00 | 16,800.00 | 16,420.00 | 16,720.00 | 16,720.00 | 406 |
| Dec 6, 2024 | 16,500.00 | 16,640.00 | 16,440.00 | 16,580.00 | 16,580.00 | 241 |
| Dec 5, 2024 | 16,460.00 | 16,720.00 | 16,260.00 | 16,560.00 | 16,560.00 | 669 |
| Dec 4, 2024 | 16,300.00 | 16,460.00 | 16,300.00 | 16,360.00 | 16,360.00 | 233 |
| Dec 3, 2024 | 16,340.00 | 16,360.00 | 16,120.00 | 16,300.00 | 16,300.00 | 295 |
| Dec 2, 2024 | 16,240.00 | 16,360.00 | 16,200.00 | 16,360.00 | 16,360.00 | 192 |
| Nov 29, 2024 | 16,240.00 | 16,240.00 | 16,200.00 | 16,200.00 | 16,200.00 | 113 |
| Nov 28, 2024 | 16,220.00 | 16,360.00 | 16,220.00 | 16,240.00 | 16,240.00 | 102 |
| Nov 27, 2024 | 16,240.00 | 16,300.00 | 16,220.00 | 16,220.00 | 16,220.00 | 73 |
| Nov 26, 2024 | 16,160.00 | 16,260.00 | 16,100.00 | 16,200.00 | 16,200.00 | 102 |
| Nov 25, 2024 | 16,280.00 | 16,280.00 | 16,020.00 | 16,020.00 | 16,020.00 | 549 |
| Nov 22, 2024 | 16,260.00 | 16,280.00 | 16,120.00 | 16,160.00 | 16,160.00 | 232 |
| Nov 21, 2024 | 16,220.00 | 16,280.00 | 16,120.00 | 16,200.00 | 16,200.00 | 140 |
| Nov 20, 2024 | 16,280.00 | 16,280.00 | 16,160.00 | 16,200.00 | 16,200.00 | 136 |
| Nov 19, 2024 | 16,280.00 | 16,280.00 | 16,200.00 | 16,260.00 | 16,260.00 | 230 |
| Nov 18, 2024 | 16,300.00 | 16,340.00 | 16,160.00 | 16,280.00 | 16,280.00 | 227 |
| Nov 15, 2024 | 16,300.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | 145 |
| Nov 14, 2024 | 16,140.00 | 16,340.00 | 16,140.00 | 16,300.00 | 16,300.00 | 143 |
| Nov 13, 2024 | 16,200.00 | 16,320.00 | 16,140.00 | 16,320.00 | 16,320.00 | 91 |
| Nov 12, 2024 | 16,380.00 | 16,380.00 | 16,120.00 | 16,120.00 | 16,120.00 | 248 |
| Nov 11, 2024 | 16,140.00 | 16,380.00 | 16,100.00 | 16,280.00 | 16,280.00 | 663 |
| Nov 8, 2024 | 16,220.00 | 16,240.00 | 16,140.00 | 16,140.00 | 16,140.00 | 52 |
| Nov 7, 2024 | 16,200.00 | 16,240.00 | 16,140.00 | 16,240.00 | 16,240.00 | 352 |
| Nov 6, 2024 | 16,180.00 | 16,200.00 | 16,100.00 | 16,140.00 | 16,140.00 | 245 |
| Nov 5, 2024 | 16,100.00 | 16,160.00 | 16,040.00 | 16,100.00 | 16,100.00 | 350 |
| Nov 4, 2024 | 16,180.00 | 16,180.00 | 16,060.00 | 16,100.00 | 16,100.00 | 113 |
| Nov 1, 2024 | 16,220.00 | 16,220.00 | 16,060.00 | 16,180.00 | 16,180.00 | 163 |
| Oct 31, 2024 | 16,180.00 | 16,260.00 | 16,060.00 | 16,240.00 | 16,240.00 | 632 |
| Oct 30, 2024 | 16,160.00 | 16,180.00 | 16,040.00 | 16,180.00 | 16,180.00 | 243 |
| Oct 29, 2024 | 16,100.00 | 16,180.00 | 16,000.00 | 16,060.00 | 16,060.00 | 214 |
| Oct 25, 2024 | 16,100.00 | 16,160.00 | 16,080.00 | 16,100.00 | 16,100.00 | 105 |
| Oct 24, 2024 | 16,140.00 | 16,160.00 | 16,040.00 | 16,100.00 | 16,100.00 | 243 |
| Oct 23, 2024 | 16,100.00 | 16,140.00 | 16,040.00 | 16,100.00 | 16,100.00 | 242 |
| Oct 22, 2024 | 16,040.00 | 16,040.00 | 15,920.00 | 16,000.00 | 16,000.00 | 78 |
| Oct 21, 2024 | 15,960.00 | 16,040.00 | 15,840.00 | 16,040.00 | 16,040.00 | 131 |
| Oct 18, 2024 | 15,920.00 | 15,960.00 | 15,840.00 | 15,960.00 | 15,960.00 | 254 |
| Oct 17, 2024 | 15,900.00 | 15,920.00 | 15,820.00 | 15,920.00 | 15,920.00 | 239 |
| Oct 16, 2024 | 15,820.00 | 15,900.00 | 15,820.00 | 15,900.00 | 15,900.00 | 76 |
| Oct 15, 2024 | 15,900.00 | 15,920.00 | 15,740.00 | 15,820.00 | 15,820.00 | 509 |
| Oct 14, 2024 | 15,960.00 | 15,960.00 | 15,820.00 | 15,860.00 | 15,860.00 | 157 |
| Oct 11, 2024 | 15,920.00 | 15,940.00 | 15,900.00 | 15,940.00 | 15,940.00 | 263 |
| Oct 10, 2024 | 15,840.00 | 15,940.00 | 15,840.00 | 15,920.00 | 15,920.00 | 154 |
| Oct 9, 2024 | 15,960.00 | 15,960.00 | 15,780.00 | 15,840.00 | 15,840.00 | 369 |
| Oct 8, 2024 | 15,480.00 | 15,880.00 | 15,480.00 | 15,880.00 | 15,880.00 | 1,210 |
| Oct 7, 2024 | 15,420.00 | 15,540.00 | 15,400.00 | 15,400.00 | 15,400.00 | 334 |
| Oct 4, 2024 | 15,440.00 | 15,440.00 | 15,320.00 | 15,340.00 | 15,340.00 | 176 |
| Oct 3, 2024 | 15,360.00 | 15,500.00 | 15,360.00 | 15,440.00 | 15,440.00 | 175 |
| Oct 2, 2024 | 15,380.00 | 15,400.00 | 15,320.00 | 15,340.00 | 15,340.00 | 113 |
| Oct 1, 2024 | 15,300.00 | 15,680.00 | 15,300.00 | 15,400.00 | 15,400.00 | 2,641 |
| Sep 30, 2024 | 15,100.00 | 15,300.00 | 15,060.00 | 15,300.00 | 15,300.00 | 346 |
| Sep 27, 2024 | 15,200.00 | 15,220.00 | 15,160.00 | 15,160.00 | 15,160.00 | 129 |
| Sep 26, 2024 | 15,200.00 | 15,280.00 | 15,120.00 | 15,200.00 | 15,200.00 | 200 |
| Sep 25, 2024 | 15,240.00 | 15,260.00 | 15,100.00 | 15,200.00 | 15,200.00 | 286 |
| Sep 24, 2024 | 15,220.00 | 15,280.00 | 15,160.00 | 15,160.00 | 15,160.00 | 287 |
| Sep 23, 2024 | 15,280.00 | 15,300.00 | 15,160.00 | 15,240.00 | 15,240.00 | 94 |
| Sep 20, 2024 | 15,300.00 | 15,300.00 | 15,140.00 | 15,300.00 | 15,300.00 | 156 |
| Sep 19, 2024 | 15,220.00 | 15,220.00 | 15,120.00 | 15,200.00 | 15,200.00 | 253 |
| Sep 18, 2024 | 15,280.00 | 15,300.00 | 15,180.00 | 15,200.00 | 15,200.00 | 204 |
| Sep 17, 2024 | 15,340.00 | 15,340.00 | 15,200.00 | 15,260.00 | 15,260.00 | 90 |
| Sep 16, 2024 | 15,280.00 | 15,320.00 | 15,240.00 | 15,320.00 | 15,320.00 | 79 |
| Sep 13, 2024 | 15,360.00 | 15,360.00 | 15,260.00 | 15,280.00 | 15,280.00 | 228 |
| Sep 12, 2024 | 15,300.00 | 15,320.00 | 15,200.00 | 15,320.00 | 15,320.00 | 175 |
| Sep 11, 2024 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 341 |
| Sep 10, 2024 | 15,180.00 | 15,200.00 | 15,060.00 | 15,100.00 | 15,100.00 | 304 |
| Sep 9, 2024 | 15,200.00 | 15,200.00 | 15,040.00 | 15,160.00 | 15,160.00 | 340 |
| Sep 6, 2024 | 15,200.00 | 15,220.00 | 15,120.00 | 15,200.00 | 15,200.00 | 80 |
| Sep 5, 2024 | 15,220.00 | 15,220.00 | 15,100.00 | 15,120.00 | 15,120.00 | 154 |
| Sep 4, 2024 | 15,160.00 | 15,220.00 | 15,140.00 | 15,220.00 | 15,220.00 | 136 |
| Sep 3, 2024 | 15,200.00 | 15,300.00 | 15,140.00 | 15,140.00 | 15,140.00 | 149 |
| Sep 2, 2024 | 15,200.00 | 15,240.00 | 15,120.00 | 15,200.00 | 15,200.00 | 162 |
| Aug 30, 2024 | 15,180.00 | 15,180.00 | 15,060.00 | 15,180.00 | 15,180.00 | 225 |
| Aug 29, 2024 | 15,200.00 | 15,260.00 | 15,020.00 | 15,040.00 | 15,040.00 | 531 |
| Aug 28, 2024 | 15,260.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | 281 |
| Aug 27, 2024 | 15,320.00 | 15,320.00 | 15,180.00 | 15,300.00 | 15,300.00 | 388 |
| Aug 26, 2024 | 15,300.00 | 15,300.00 | 15,220.00 | 15,220.00 | 15,220.00 | 181 |
| Aug 23, 2024 | 15,320.00 | 15,340.00 | 15,280.00 | 15,300.00 | 15,300.00 | 403 |
| Aug 22, 2024 | 15,280.00 | 15,340.00 | 15,240.00 | 15,300.00 | 15,300.00 | 170 |
| Aug 21, 2024 | 15,200.00 | 15,340.00 | 15,200.00 | 15,240.00 | 15,240.00 | 51 |
| Aug 20, 2024 | 15,300.00 | 15,360.00 | 15,240.00 | 15,340.00 | 15,340.00 | 170 |
| Aug 19, 2024 | 15,360.00 | 15,360.00 | 15,280.00 | 15,300.00 | 15,300.00 | 128 |
| Aug 16, 2024 | 15,300.00 | 15,360.00 | 15,300.00 | 15,340.00 | 15,340.00 | 418 |
| Aug 15, 2024 | 15,240.00 | 15,320.00 | 15,240.00 | 15,320.00 | 15,320.00 | 215 |
| Aug 14, 2024 | 15,240.00 | 15,300.00 | 15,220.00 | 15,240.00 | 15,240.00 | 164 |
| Aug 13, 2024 | 15,280.00 | 15,300.00 | 15,080.00 | 15,240.00 | 15,240.00 | 303 |
| Aug 12, 2024 | 15,200.00 | 15,280.00 | 15,140.00 | 15,160.00 | 15,160.00 | 161 |
| Aug 9, 2024 | 15,200.00 | 15,360.00 | 15,100.00 | 15,120.00 | 15,120.00 | 470 |
| Aug 8, 2024 | 15,160.00 | 15,340.00 | 15,140.00 | 15,180.00 | 15,180.00 | 239 |
| Aug 7, 2024 | 15,060.00 | 15,280.00 | 15,000.00 | 15,100.00 | 15,100.00 | 922 |
| Aug 6, 2024 | 15,180.00 | 15,380.00 | 14,820.00 | 15,060.00 | 15,060.00 | 1,602 |
| Aug 5, 2024 | 15,400.00 | 15,440.00 | 14,600.00 | 14,840.00 | 14,840.00 | 1,821 |
| Aug 2, 2024 | 15,400.00 | 15,440.00 | 15,340.00 | 15,400.00 | 15,400.00 | 433 |
| Aug 1, 2024 | 15,340.00 | 15,400.00 | 15,340.00 | 15,380.00 | 15,380.00 | 135 |
| Jul 31, 2024 | 15,380.00 | 15,400.00 | 15,320.00 | 15,360.00 | 15,360.00 | 167 |
| Jul 30, 2024 | 15,420.00 | 15,420.00 | 15,320.00 | 15,320.00 | 15,320.00 | 232 |
| Jul 29, 2024 | 15,400.00 | 15,420.00 | 15,360.00 | 15,360.00 | 15,360.00 | 103 |
| Jul 26, 2024 | 15,300.00 | 15,400.00 | 15,300.00 | 15,340.00 | 15,340.00 | 100 |
| Jul 25, 2024 | 15,320.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 240 |
| Jul 24, 2024 | 15,420.00 | 15,440.00 | 15,320.00 | 15,320.00 | 15,320.00 | 169 |
| Jul 23, 2024 | 15,420.00 | 15,440.00 | 15,360.00 | 15,360.00 | 15,360.00 | 130 |
| Jul 22, 2024 | 15,340.00 | 15,440.00 | 15,300.00 | 15,420.00 | 15,420.00 | 244 |
| Jul 19, 2024 | 15,420.00 | 15,460.00 | 15,320.00 | 15,320.00 | 15,320.00 | 146 |
| Jul 18, 2024 | 15,440.00 | 15,440.00 | 15,320.00 | 15,380.00 | 15,380.00 | 133 |
| Jul 17, 2024 | 15,360.00 | 15,440.00 | 15,360.00 | 15,420.00 | 15,420.00 | 158 |
| Jul 16, 2024 | 15,380.00 | 15,380.00 | 15,300.00 | 15,360.00 | 15,360.00 | 257 |
| Jul 15, 2024 | 15,340.00 | 15,420.00 | 15,320.00 | 15,380.00 | 15,380.00 | 135 |
| Jul 12, 2024 | 15,380.00 | 15,440.00 | 15,340.00 | 15,340.00 | 15,340.00 | 198 |
| Jul 11, 2024 | 15,400.00 | 15,420.00 | 15,280.00 | 15,300.00 | 15,300.00 | 529 |
| Jul 10, 2024 | 15,380.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 280 |
| Jul 9, 2024 | 15,300.00 | 15,380.00 | 15,280.00 | 15,380.00 | 15,380.00 | 156 |
| Jul 8, 2024 | 15,400.00 | 15,420.00 | 15,260.00 | 15,320.00 | 15,320.00 | 298 |
| Jul 4, 2024 | 15,400.00 | 15,460.00 | 15,300.00 | 15,400.00 | 15,400.00 | 155 |
| Jul 3, 2024 | 15,260.00 | 15,400.00 | 15,260.00 | 15,400.00 | 15,400.00 | 202 |
| Jul 2, 2024 | 15,400.00 | 15,400.00 | 15,260.00 | 15,260.00 | 15,260.00 | 158 |
| Jul 1, 2024 | 15,240.00 | 15,400.00 | 15,240.00 | 15,400.00 | 15,400.00 | 110 |
| Jun 28, 2024 | 15,260.00 | 15,280.00 | 15,240.00 | 15,280.00 | 15,280.00 | 250 |
| Jun 27, 2024 | 15,420.00 | 15,440.00 | 15,260.00 | 15,260.00 | 15,260.00 | 161 |
| Jun 26, 2024 | 15,440.00 | 15,440.00 | 15,300.00 | 15,340.00 | 15,340.00 | 281 |
| Jun 25, 2024 | 15,300.00 | 15,420.00 | 15,300.00 | 15,420.00 | 15,420.00 | 274 |
| Jun 24, 2024 | 15,460.00 | 15,480.00 | 15,280.00 | 15,280.00 | 15,280.00 | 243 |
| 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 7, 2024 | 14,960.00 | 15,080.00 | 14,920.00 | 14,920.00 | 14,920.00 | 241 |
| Jun 6, 2024 | 15,040.00 | 15,040.00 | 14,920.00 | 14,960.00 | 14,960.00 | 368 |
| Jun 5, 2024 | 15,020.00 | 15,040.00 | 14,940.00 | 15,000.00 | 15,000.00 | 163 |
| Jun 4, 2024 | 14,980.00 | 15,000.00 | 14,920.00 | 15,000.00 | 15,000.00 | 472 |
| Jun 3, 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 9, 2024 | 1220 Dividend | |||||
| May 9, 2024 | 14,700.00 | 14,920.00 | 14,700.00 | 14,720.00 | 14,720.00 | 2,068 |
Related Tickers
HMSP.JK PT Hanjaya Mandala Sampoerna Tbk
605.00
0.00%
8ZI.SG Scandinavian Tobacco Group A/S
13.22
+0.76%
IMBl.XC
8ZI.F Scandinavian Tobacco Group A/S
13.02
-0.46%
2914.T Japan Tobacco Inc.
4,569.00
+0.22%
4I1.F Philip Morris International Inc.
152.48
+0.98%
JAT.F Japan Tobacco Inc.
27.75
-0.11%
PHM7.DE Altria Group, Inc.
52.96
-1.01%
ITB.DE Imperial Brands PLC
35.66
-1.71%
STG.CO Scandinavian Tobacco Group A/S
97.90
-0.71%