Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20,150.00	20,150.00	19,980.00	20,150.00	19,027.15	119
2026-01-28	20,050.00	20,150.00	19,920.00	20,150.00	19,027.15	515
2026-01-27	19,900.00	20,050.00	19,780.00	19,920.00	18,809.97	292
2026-01-26	20,000.00	20,100.00	19,720.00	19,900.00	18,791.08	256
2026-01-23	19,800.00	20,000.00	19,700.00	20,000.00	18,885.51	299
2026-01-22	19,700.00	19,880.00	19,520.00	19,760.00	18,658.89	498
2026-01-21	19,160.00	19,800.00	19,160.00	19,700.00	18,602.23	401
2026-01-20	19,260.00	19,400.00	19,120.00	19,360.00	18,281.18	592
2026-01-19	19,100.00	19,300.00	19,100.00	19,260.00	18,186.75	313
2026-01-16	19,200.00	19,280.00	19,120.00	19,240.00	18,167.86	374
2026-01-15	19,160.00	19,180.00	18,960.00	18,960.00	17,903.47	408
2026-01-14	19,140.00	19,160.00	19,060.00	19,100.00	18,035.66	78
2026-01-13	19,180.00	19,180.00	18,920.00	18,940.00	17,884.58	505
2026-01-12	18,980.00	19,100.00	18,860.00	19,100.00	18,035.66	235
2026-01-09	18,960.00	18,980.00	18,860.00	18,900.00	17,846.81	360
2026-01-08	19,000.00	19,000.00	18,700.00	18,960.00	17,903.47	204
2026-01-07	19,000.00	19,100.00	18,780.00	18,820.00	17,771.27	187
2026-01-06	18,700.00	18,940.00	18,620.00	18,940.00	17,884.58	272
2026-01-05	18,620.00	18,620.00	18,420.00	18,600.00	17,563.53	262
2026-01-02	18,520.00	18,600.00	18,500.00	18,520.00	17,487.98	175
2025-12-30	18,600.00	18,660.00	18,500.00	18,520.00	17,487.98	155
2025-12-29	18,500.00	18,600.00	18,500.00	18,600.00	17,563.53	182
2025-12-23	18,500.00	18,600.00	18,420.00	18,560.00	17,525.75	166
2025-12-22	18,580.00	18,620.00	18,500.00	18,620.00	17,582.41	110
2025-12-19	18,500.00	18,600.00	18,500.00	18,580.00	17,544.64	135
2025-12-18	18,600.00	18,600.00	18,500.00	18,500.00	17,469.10	59
2025-12-17	18,540.00	18,600.00	18,400.00	18,600.00	17,563.53	235
2025-12-16	18,520.00	18,540.00	18,340.00	18,540.00	17,506.87	320
2025-12-15	18,500.00	18,560.00	18,320.00	18,360.00	17,336.90	296
2025-12-12	18,400.00	18,560.00	18,400.00	18,500.00	17,469.10	259
2025-12-11	18,540.00	18,540.00	18,400.00	18,500.00	17,469.10	81
2025-12-10	18,520.00	18,520.00	18,420.00	18,440.00	17,412.44	58
2025-12-09	18,540.00	18,540.00	18,400.00	18,420.00	17,393.56	153
2025-12-08	18,500.00	18,540.00	18,400.00	18,520.00	17,487.98	165
2025-12-05	18,580.00	18,580.00	18,420.00	18,500.00	17,469.10	58
2025-12-04	18,500.00	18,600.00	18,440.00	18,600.00	17,563.53	287
2025-12-03	18,600.00	18,700.00	18,400.00	18,580.00	17,544.64	475
2025-12-02	18,520.00	18,620.00	18,520.00	18,620.00	17,582.41	231
2025-12-01	18,500.00	18,580.00	18,440.00	18,520.00	17,487.98	96
2025-11-28	18,480.00	18,560.00	18,380.00	18,560.00	17,525.75	181
2025-11-27	18,560.00	18,600.00	18,260.00	18,300.00	17,280.24	304
2025-11-26	18,560.00	18,560.00	18,240.00	18,560.00	17,525.75	352
2025-11-25	18,260.00	18,560.00	18,260.00	18,560.00	17,525.75	149
2025-11-24	18,120.00	18,500.00	18,100.00	18,500.00	17,469.10	451
2025-11-21	18,400.00	18,400.00	18,000.00	18,100.00	17,091.39	348
2025-11-20	18,460.00	18,480.00	18,200.00	18,200.00	17,185.82	132
2025-11-19	18,440.00	18,500.00	18,300.00	18,500.00	17,469.10	269
2025-11-18	18,460.00	18,480.00	18,300.00	18,440.00	17,412.44	364
2025-11-14	18,480.00	18,500.00	18,300.00	18,460.00	17,431.33	164
2025-11-13	18,460.00	18,500.00	18,300.00	18,440.00	17,412.44	182
2025-11-12	18,480.00	18,480.00	18,300.00	18,300.00	17,280.24	103
2025-11-11	18,460.00	18,560.00	18,420.00	18,480.00	17,450.21	110
2025-11-10	18,400.00	18,520.00	18,200.00	18,400.00	17,374.67	710
2025-11-07	18,280.00	18,380.00	18,180.00	18,380.00	17,355.79	145
2025-11-06	18,260.00	18,260.00	18,200.00	18,260.00	17,242.47	121
2025-11-05	18,200.00	18,260.00	18,100.00	18,240.00	17,223.59	127
2025-11-04	18,120.00	18,200.00	18,000.00	18,200.00	17,185.82	203
2025-11-03	18,040.00	18,140.00	18,000.00	18,120.00	17,110.27	277
2025-10-31	18,100.00	18,160.00	18,000.00	18,000.00	16,996.96	294
2025-10-30	18,080.00	18,160.00	18,000.00	18,120.00	17,110.27	292

← NewerPage 4 of 5 · 247 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.