Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,980.00 | 18,000.00 | 17,740.00 | 17,740.00 | 17,740.00 | 189 |
| 2026-10-15 | 18,020.00 | 18,180.00 | 17,740.00 | 18,020.00 | 18,020.00 | 133 |
| 2026-10-14 | 18,000.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | 246 |
| 2026-10-13 | 17,920.00 | 18,180.00 | 17,920.00 | 18,000.00 | 18,000.00 | 122 |
| 2026-10-12 | 18,200.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | 141 |
| 2026-10-09 | 18,000.00 | 18,060.00 | 17,720.00 | 18,060.00 | 18,060.00 | 122 |
| 2026-10-08 | 17,740.00 | 17,960.00 | 17,720.00 | 17,720.00 | 17,720.00 | 250 |
| 2026-10-07 | 17,820.00 | 18,160.00 | 17,740.00 | 17,740.00 | 17,740.00 | 317 |
| 2026-10-06 | 18,120.00 | 18,580.00 | 17,760.00 | 17,760.00 | 17,760.00 | 497 |
| 2026-10-05 | 17,980.00 | 18,900.00 | 17,900.00 | 18,900.00 | 18,900.00 | 805 |
| 2026-10-02 | 17,940.00 | 18,000.00 | 17,700.00 | 17,980.00 | 17,980.00 | 310 |
| 2026-10-01 | 18,200.00 | 18,200.00 | 17,900.00 | 17,940.00 | 17,940.00 | 177 |
| 2026-09-30 | 18,300.00 | 18,300.00 | 17,920.00 | 18,200.00 | 18,200.00 | 629 |
| 2026-09-29 | 18,520.00 | 18,520.00 | 18,320.00 | 18,400.00 | 18,400.00 | 175 |
| 2026-09-25 | 18,400.00 | 18,580.00 | 18,400.00 | 18,520.00 | 18,520.00 | 182 |
| 2026-09-24 | 18,460.00 | 18,680.00 | 18,420.00 | 18,620.00 | 18,620.00 | 222 |
| 2026-09-23 | 18,680.00 | 18,680.00 | 18,440.00 | 18,480.00 | 18,480.00 | 153 |
| 2026-09-22 | 18,720.00 | 18,780.00 | 18,640.00 | 18,680.00 | 18,680.00 | 151 |
| 2026-09-21 | 18,700.00 | 18,820.00 | 18,540.00 | 18,740.00 | 18,740.00 | 237 |
| 2026-09-18 | 18,740.00 | 18,740.00 | 18,400.00 | 18,440.00 | 18,440.00 | 422 |
| 2026-09-17 | 18,500.00 | 18,740.00 | 18,500.00 | 18,680.00 | 18,680.00 | 47 |
| 2026-09-16 | 18,660.00 | 18,780.00 | 18,500.00 | 18,500.00 | 18,500.00 | 136 |
| 2026-09-15 | 18,700.00 | 18,800.00 | 18,620.00 | 18,660.00 | 18,660.00 | 89 |
| 2026-09-14 | 18,800.00 | 18,880.00 | 18,660.00 | 18,780.00 | 18,780.00 | 72 |
| 2026-09-11 | 18,780.00 | 18,820.00 | 18,600.00 | 18,800.00 | 18,800.00 | 120 |
| 2026-09-10 | 18,700.00 | 18,900.00 | 18,540.00 | 18,800.00 | 18,800.00 | 349 |
| 2026-09-09 | 18,900.00 | 18,980.00 | 18,700.00 | 18,700.00 | 18,700.00 | 194 |
| 2026-09-08 | 18,740.00 | 18,900.00 | 18,720.00 | 18,740.00 | 18,740.00 | 139 |
| 2026-09-07 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 18,840.00 | 87 |
| 2026-09-04 | 18,760.00 | 18,940.00 | 18,760.00 | 18,840.00 | 18,840.00 | 32 |
| 2026-09-03 | 18,980.00 | 18,980.00 | 18,720.00 | 18,740.00 | 18,740.00 | 70 |
| 2026-09-02 | 19,000.00 | 19,000.00 | 18,740.00 | 18,740.00 | 18,740.00 | 71 |
| 2026-09-01 | 19,000.00 | 19,080.00 | 18,840.00 | 19,020.00 | 19,020.00 | 561 |
| 2026-08-31 | 18,580.00 | 19,100.00 | 18,400.00 | 19,100.00 | 19,100.00 | 1,079 |
| 2026-08-28 | 18,500.00 | 18,620.00 | 18,500.00 | 18,580.00 | 18,580.00 | 47 |
| 2026-08-27 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 256 |
| 2026-08-26 | 18,520.00 | 18,680.00 | 18,460.00 | 18,460.00 | 18,460.00 | 333 |
| 2026-08-25 | 18,660.00 | 18,680.00 | 18,520.00 | 18,520.00 | 18,520.00 | 148 |
| 2026-08-24 | 18,840.00 | 18,840.00 | 18,600.00 | 18,680.00 | 18,680.00 | 90 |
| 2026-08-21 | 18,700.00 | 18,840.00 | 18,620.00 | 18,840.00 | 18,840.00 | 215 |
| 2026-08-20 | 18,760.00 | 18,880.00 | 18,600.00 | 18,600.00 | 18,600.00 | 138 |
| 2026-08-19 | 18,640.00 | 18,760.00 | 18,640.00 | 18,660.00 | 18,660.00 | 95 |
| 2026-08-18 | 18,780.00 | 18,780.00 | 18,620.00 | 18,760.00 | 18,760.00 | 180 |
| 2026-08-17 | 18,760.00 | 18,780.00 | 18,560.00 | 18,780.00 | 18,780.00 | 81 |
| 2026-08-14 | 18,660.00 | 18,760.00 | 18,480.00 | 18,700.00 | 18,700.00 | 95 |
| 2026-08-13 | 18,800.00 | 18,800.00 | 18,600.00 | 18,640.00 | 18,640.00 | 124 |
| 2026-08-12 | 18,720.00 | 18,760.00 | 18,600.00 | 18,600.00 | 18,600.00 | 150 |
| 2026-08-11 | 18,600.00 | 18,760.00 | 18,440.00 | 18,600.00 | 18,600.00 | 95 |
| 2026-08-10 | 18,620.00 | 18,820.00 | 18,300.00 | 18,420.00 | 18,420.00 | 456 |
| 2026-08-07 | 18,880.00 | 18,880.00 | 18,700.00 | 18,760.00 | 18,760.00 | 84 |
| 2026-08-06 | 18,920.00 | 18,920.00 | 18,700.00 | 18,760.00 | 18,760.00 | 81 |
| 2026-08-05 | 18,600.00 | 18,920.00 | 18,600.00 | 18,660.00 | 18,660.00 | 368 |
| 2026-08-04 | 18,880.00 | 18,880.00 | 18,600.00 | 18,600.00 | 18,600.00 | 180 |
| 2026-08-03 | 18,900.00 | 18,920.00 | 18,760.00 | 18,880.00 | 18,880.00 | 70 |
| 2026-07-31 | 18,800.00 | 18,920.00 | 18,680.00 | 18,740.00 | 18,740.00 | 179 |
| 2026-07-30 | 18,800.00 | 18,800.00 | 18,540.00 | 18,800.00 | 18,800.00 | 161 |
| 2026-07-29 | 18,800.00 | 18,800.00 | 18,680.00 | 18,800.00 | 18,800.00 | 76 |
| 2026-07-28 | 18,620.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 172 |
| 2026-07-27 | 18,480.00 | 18,600.00 | 18,380.00 | 18,600.00 | 18,600.00 | 158 |
| 2026-07-24 | 18,400.00 | 18,500.00 | 18,360.00 | 18,500.00 | 18,500.00 | 144 |
Page 1 of 21 · 1,254 trading daysOlder →
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.