Philip Morris CR A.S. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18,400.00	18,400.00	18,380.00	18,400.00	18,400.00	60
2026-07-22	18,460.00	18,480.00	18,300.00	18,300.00	18,300.00	41
2026-07-21	18,540.00	18,540.00	18,300.00	18,300.00	18,300.00	177
2026-07-20	18,340.00	18,400.00	18,200.00	18,200.00	18,200.00	56
2026-07-17	18,320.00	18,320.00	18,140.00	18,200.00	18,200.00	86
2026-07-16	18,300.00	18,300.00	18,020.00	18,160.00	18,160.00	185
2026-07-15	18,040.00	18,300.00	18,020.00	18,300.00	18,300.00	252
2026-07-14	18,220.00	18,300.00	18,000.00	18,020.00	18,020.00	254
2026-07-13	17,980.00	18,200.00	17,900.00	18,200.00	18,200.00	193
2026-07-10	18,200.00	18,340.00	17,540.00	17,980.00	17,980.00	1,065
2026-07-09	18,160.00	18,160.00	17,940.00	18,140.00	18,140.00	125
2026-07-08	18,140.00	18,160.00	17,980.00	17,980.00	17,980.00	105
2026-07-07	17,800.00	18,140.00	17,800.00	18,140.00	18,140.00	131
2026-07-03	17,940.00	17,940.00	17,800.00	17,900.00	17,900.00	135
2026-07-02	17,720.00	18,080.00	17,720.00	17,940.00	17,940.00	127
2026-07-01	17,960.00	17,960.00	17,760.00	17,800.00	17,800.00	124
2026-06-30	18,300.00	18,320.00	17,700.00	17,700.00	17,700.00	833
2026-06-29	18,200.00	18,340.00	17,980.00	18,200.00	18,200.00	302
2026-06-26	18,300.00	18,400.00	18,060.00	18,220.00	18,220.00	405
2026-06-25	18,400.00	18,480.00	18,180.00	18,240.00	18,240.00	147
2026-06-24	18,340.00	18,540.00	18,320.00	18,500.00	18,500.00	217
2026-06-23	18,300.00	18,360.00	18,300.00	18,300.00	18,300.00	57
2026-06-22	18,300.00	18,480.00	18,140.00	18,300.00	18,300.00	209
2026-06-19	18,560.00	18,560.00	18,300.00	18,480.00	18,480.00	184
2026-06-18	18,500.00	18,580.00	18,480.00	18,560.00	18,560.00	69
2026-06-17	18,420.00	18,620.00	18,260.00	18,480.00	18,480.00	268
2026-06-16	18,500.00	18,600.00	18,420.00	18,420.00	18,420.00	188
2026-06-15	18,520.00	18,700.00	18,500.00	18,500.00	18,500.00	265
2026-06-12	18,660.00	18,680.00	18,600.00	18,600.00	18,600.00	100
2026-06-11	18,520.00	18,640.00	18,500.00	18,560.00	18,560.00	282
2026-06-10	18,900.00	18,900.00	18,560.00	18,600.00	18,600.00	211
2026-06-09	18,600.00	18,840.00	18,500.00	18,840.00	18,840.00	1,203
2026-06-08	18,620.00	18,680.00	18,460.00	18,680.00	18,680.00	624
2026-06-05	18,700.00	18,840.00	18,500.00	18,620.00	18,620.00	531
2026-06-04	19,500.00	19,760.00	19,260.00	19,740.00	18,640.00	1,415
2026-06-03	19,600.00	19,700.00	19,460.00	19,580.00	18,488.92	474
2026-06-02	19,600.00	19,680.00	19,440.00	19,460.00	18,375.60	214
2026-06-01	19,800.00	19,800.00	19,500.00	19,600.00	18,507.80	188
2026-05-29	19,600.00	19,800.00	19,440.00	19,800.00	18,696.66	744
2026-05-28	19,800.00	19,800.00	19,440.00	19,440.00	18,356.72	167
2026-05-27	19,900.00	19,920.00	19,460.00	19,680.00	18,583.34	266
2026-05-26	19,700.00	19,900.00	19,500.00	19,900.00	18,791.08	755
2026-05-25	19,480.00	19,700.00	19,480.00	19,620.00	18,526.69	367
2026-05-22	19,260.00	19,500.00	19,220.00	19,480.00	18,394.49	150
2026-05-21	19,320.00	19,380.00	19,200.00	19,220.00	18,148.98	52
2026-05-20	19,380.00	19,480.00	19,180.00	19,320.00	18,243.40	369
2026-05-19	19,500.00	19,500.00	19,220.00	19,320.00	18,243.40	275
2026-05-18	19,240.00	19,380.00	19,160.00	19,180.00	18,111.21	227
2026-05-15	18,980.00	19,400.00	18,980.00	19,220.00	18,148.98	288
2026-05-14	18,840.00	18,980.00	18,660.00	18,700.00	17,657.95	292
2026-05-13	19,000.00	19,000.00	18,600.00	18,600.00	17,563.53	252
2026-05-12	18,620.00	18,880.00	18,620.00	18,880.00	17,827.92	212
2026-05-11	18,900.00	18,900.00	18,520.00	18,580.00	17,544.64	538
2026-05-07	18,560.00	18,700.00	18,360.00	18,520.00	17,487.98	521
2026-05-06	18,280.00	18,960.00	18,240.00	18,300.00	17,280.24	854
2026-05-05	18,940.00	19,180.00	18,280.00	18,280.00	17,261.36	817
2026-05-04	19,080.00	19,200.00	18,860.00	18,880.00	17,827.92	302
2026-04-30	18,840.00	19,120.00	18,800.00	19,000.00	17,941.24	338
2026-04-29	19,000.00	19,400.00	18,840.00	18,840.00	17,790.15	938
2026-04-28	19,480.00	19,740.00	19,060.00	19,500.00	18,413.37	1,062

← NewerPage 2 of 21 · 1,256 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.