Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18,080.00	18,160.00	18,000.00	18,120.00	17,110.27	292
2025-10-29	18,100.00	18,100.00	18,000.00	18,020.00	17,015.85	125
2025-10-27	18,080.00	18,180.00	18,000.00	18,000.00	16,996.96	261
2025-10-24	18,080.00	18,080.00	18,040.00	18,040.00	17,034.73	61
2025-10-23	18,060.00	18,100.00	17,900.00	17,980.00	16,978.08	163
2025-10-22	18,040.00	18,060.00	17,780.00	18,060.00	17,053.62	668
2025-10-21	18,000.00	18,160.00	17,980.00	18,000.00	16,996.96	160
2025-10-20	18,100.00	18,120.00	17,940.00	17,980.00	16,978.08	188
2025-10-17	18,100.00	18,100.00	17,960.00	17,960.00	16,959.19	250
2025-10-16	18,000.00	18,100.00	17,980.00	18,100.00	17,091.39	297
2025-10-15	18,000.00	18,020.00	17,940.00	18,020.00	17,015.85	133
2025-10-14	17,940.00	18,000.00	17,900.00	17,940.00	16,940.30	379
2025-10-13	17,940.00	17,960.00	17,900.00	17,900.00	16,902.53	251
2025-10-10	17,980.00	18,000.00	17,940.00	17,940.00	16,940.30	405
2025-10-09	17,940.00	17,980.00	17,900.00	17,960.00	16,959.19	113
2025-10-08	18,000.00	18,000.00	17,920.00	17,920.00	16,921.42	192
2025-10-07	18,000.00	18,000.00	17,960.00	18,000.00	16,996.96	97
2025-10-06	17,960.00	18,000.00	17,900.00	17,940.00	16,940.30	164
2025-10-03	17,960.00	17,980.00	17,900.00	17,980.00	16,978.08	144
2025-10-02	17,960.00	17,980.00	17,900.00	17,960.00	16,959.19	265
2025-10-01	17,980.00	17,980.00	17,900.00	17,900.00	16,902.53	384
2025-09-30	17,980.00	18,000.00	17,900.00	18,000.00	16,996.96	388
2025-09-29	18,000.00	18,060.00	17,980.00	18,000.00	16,996.96	231
2025-09-26	17,920.00	18,000.00	17,860.00	17,980.00	16,978.08	812
2025-09-25	18,000.00	18,000.00	17,920.00	18,000.00	16,996.96	328
2025-09-24	18,000.00	18,000.00	17,920.00	17,920.00	16,921.42	231
2025-09-23	18,000.00	18,000.00	17,920.00	18,000.00	16,996.96	488
2025-09-22	18,000.00	18,060.00	17,960.00	18,000.00	16,996.96	232
2025-09-19	18,000.00	18,000.00	17,920.00	18,000.00	16,996.96	351
2025-09-18	17,980.00	18,000.00	17,920.00	18,000.00	16,996.96	86
2025-09-17	18,080.00	18,080.00	17,860.00	17,980.00	16,978.08	226
2025-09-16	17,880.00	18,020.00	17,840.00	18,000.00	16,996.96	322
2025-09-15	18,100.00	18,100.00	17,780.00	17,860.00	16,864.76	923
2025-09-12	18,000.00	18,100.00	17,980.00	18,100.00	17,091.39	102
2025-09-11	18,000.00	18,000.00	17,940.00	17,940.00	16,940.30	90
2025-09-10	18,000.00	18,020.00	17,820.00	18,000.00	16,996.96	410
2025-09-09	18,080.00	18,080.00	17,960.00	18,000.00	16,996.96	164
2025-09-08	18,000.00	18,160.00	17,860.00	18,000.00	16,996.96	518
2025-09-05	18,100.00	18,140.00	17,960.00	18,000.00	16,996.96	241
2025-09-04	18,000.00	18,100.00	17,860.00	18,100.00	17,091.39	122
2025-09-03	17,800.00	17,940.00	17,720.00	17,820.00	16,826.99	70
2025-09-02	18,000.00	18,020.00	17,600.00	17,840.00	16,845.88	447
2025-09-01	18,040.00	18,040.00	17,920.00	18,020.00	17,015.85	95
2025-08-29	18,000.00	18,000.00	17,860.00	17,900.00	16,902.53	86
2025-08-28	17,960.00	18,000.00	17,860.00	18,000.00	16,996.96	265
2025-08-27	17,900.00	18,000.00	17,820.00	17,960.00	16,959.19	81
2025-08-26	17,700.00	17,900.00	17,600.00	17,900.00	16,902.53	602
2025-08-25	17,680.00	17,720.00	17,600.00	17,700.00	16,713.68	189
2025-08-22	17,680.00	17,680.00	17,600.00	17,600.00	16,619.25	99
2025-08-21	17,680.00	17,680.00	17,620.00	17,660.00	16,675.91	82
2025-08-20	17,680.00	17,680.00	17,600.00	17,640.00	16,657.02	343
2025-08-19	17,620.00	17,680.00	17,600.00	17,680.00	16,694.79	263
2025-08-18	17,640.00	17,640.00	17,580.00	17,580.00	16,600.36	489
2025-08-15	17,640.00	17,640.00	17,600.00	17,640.00	16,657.02	120
2025-08-14	17,620.00	17,620.00	17,580.00	17,580.00	16,600.36	115
2025-08-13	17,580.00	17,600.00	17,540.00	17,580.00	16,600.36	170
2025-08-12	17,600.00	17,600.00	17,560.00	17,580.00	16,600.36	113
2025-08-11	17,600.00	17,620.00	17,500.00	17,600.00	16,619.25	250
2025-08-08	17,560.00	17,580.00	17,500.00	17,580.00	16,600.36	369
2025-08-07	17,540.00	17,580.00	17,500.00	17,500.00	16,524.82	327

← NewerPage 5 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.