Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	17,580.00	17,580.00	17,480.00	17,560.00	16,581.48	163
2025-08-05	17,520.00	17,560.00	17,500.00	17,560.00	16,581.48	183
2025-08-04	17,500.00	17,540.00	17,480.00	17,520.00	16,543.71	143
2025-08-01	17,400.00	17,480.00	17,380.00	17,480.00	16,505.94	454
2025-07-31	17,440.00	17,560.00	17,380.00	17,380.00	16,411.51	366
2025-07-30	17,400.00	17,440.00	17,380.00	17,380.00	16,411.51	181
2025-07-29	17,400.00	17,400.00	17,320.00	17,400.00	16,430.40	359
2025-07-28	17,320.00	17,400.00	17,320.00	17,400.00	16,430.40	200
2025-07-25	17,320.00	17,460.00	17,320.00	17,320.00	16,354.85	270
2025-07-24	17,500.00	17,500.00	17,320.00	17,320.00	16,354.85	307
2025-07-23	17,420.00	17,480.00	17,400.00	17,400.00	16,430.40	186
2025-07-22	17,480.00	17,500.00	17,420.00	17,420.00	16,449.28	144
2025-07-21	17,420.00	17,500.00	17,380.00	17,460.00	16,487.05	235
2025-07-18	17,420.00	17,500.00	17,400.00	17,460.00	16,487.05	205
2025-07-17	17,480.00	17,540.00	17,400.00	17,500.00	16,524.82	467
2025-07-16	17,480.00	17,480.00	17,400.00	17,400.00	16,430.40	134
2025-07-15	17,460.00	17,480.00	17,380.00	17,480.00	16,505.94	351
2025-07-14	17,400.00	17,480.00	17,320.00	17,380.00	16,411.51	258
2025-07-11	17,420.00	17,460.00	17,340.00	17,340.00	16,373.74	277
2025-07-10	17,460.00	17,460.00	17,320.00	17,320.00	16,354.85	107
2025-07-09	17,420.00	17,460.00	17,340.00	17,340.00	16,373.74	249
2025-07-08	17,360.00	17,480.00	17,320.00	17,360.00	16,392.62	1,074
2025-07-07	17,460.00	17,480.00	17,320.00	17,340.00	16,373.74	326
2025-07-04	17,460.00	17,480.00	17,380.00	17,460.00	16,487.05	117
2025-07-03	17,500.00	17,540.00	17,340.00	17,440.00	16,468.17	149
2025-07-02	17,460.00	17,580.00	17,340.00	17,340.00	16,373.74	323
2025-07-01	17,560.00	17,560.00	17,440.00	17,460.00	16,487.05	377
2025-06-30	17,480.00	17,600.00	17,440.00	17,480.00	16,505.94	421
2025-06-27	17,480.00	17,500.00	17,400.00	17,460.00	16,487.05	322
2025-06-26	17,460.00	17,480.00	17,360.00	17,480.00	16,505.94	186
2025-06-25	17,480.00	17,480.00	17,400.00	17,460.00	16,487.05	361
2025-06-24	17,460.00	17,500.00	17,400.00	17,460.00	16,487.05	408
2025-06-23	17,460.00	17,500.00	17,380.00	17,460.00	16,487.05	278
2025-06-20	17,440.00	17,480.00	17,380.00	17,480.00	16,505.94	176
2025-06-19	17,380.00	17,460.00	17,280.00	17,400.00	16,430.40	367
2025-06-18	17,340.00	17,380.00	17,260.00	17,380.00	16,411.51	264
2025-06-17	17,440.00	17,440.00	17,200.00	17,340.00	16,373.74	284
2025-06-16	17,300.00	17,440.00	17,180.00	17,440.00	16,468.17	1,843
2025-06-13	17,360.00	17,460.00	17,220.00	17,300.00	16,335.97	1,601
2025-06-12	17,460.00	17,460.00	17,300.00	17,360.00	16,392.62	208
2025-06-11	17,260.00	17,460.00	17,260.00	17,420.00	16,449.28	693
2025-06-10	17,400.00	17,440.00	17,200.00	17,260.00	16,298.20	1,255
2025-06-09	17,480.00	17,500.00	17,400.00	17,460.00	16,487.05	704
2025-06-06	17,380.00	17,640.00	17,300.00	17,480.00	16,505.94	2,885
2025-06-05	18,560.00	18,600.00	18,300.00	18,480.00	16,298.20	2,850
2025-06-04	18,600.00	18,660.00	18,500.00	18,520.00	16,333.47	1,591
2025-06-03	18,520.00	18,600.00	18,500.00	18,560.00	16,368.75	681
2025-06-02	18,480.00	18,580.00	18,440.00	18,520.00	16,333.47	864
2025-05-30	18,420.00	18,600.00	18,400.00	18,480.00	16,298.20	1,612
2025-05-29	18,340.00	18,540.00	18,260.00	18,380.00	16,210.00	1,700
2025-05-28	18,400.00	18,400.00	18,220.00	18,320.00	16,157.09	425
2025-05-27	18,340.00	18,400.00	18,280.00	18,380.00	16,210.00	914
2025-05-26	18,220.00	18,340.00	18,220.00	18,340.00	16,174.73	491
2025-05-23	18,260.00	18,300.00	18,200.00	18,300.00	16,139.45	375
2025-05-22	18,240.00	18,280.00	18,200.00	18,200.00	16,051.25	288
2025-05-21	18,380.00	18,380.00	18,240.00	18,240.00	16,086.53	557
2025-05-20	18,380.00	18,400.00	18,260.00	18,360.00	16,192.36	402
2025-05-19	18,280.00	18,400.00	18,200.00	18,380.00	16,210.00	1,006
2025-05-16	18,300.00	18,300.00	18,200.00	18,300.00	16,139.45	387
2025-05-15	18,120.00	18,280.00	18,100.00	18,280.00	16,121.81	958

← NewerPage 6 of 21 · 1,257 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.