Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-27	19,760.00	19,760.00	19,480.00	19,520.00	18,432.26	147
2026-04-24	19,780.00	19,780.00	19,500.00	19,660.00	18,564.46	278
2026-04-23	19,980.00	19,980.00	19,600.00	19,600.00	18,507.80	266
2026-04-22	19,980.00	19,980.00	19,800.00	19,900.00	18,791.08	71
2026-04-21	19,800.00	20,000.00	19,600.00	19,960.00	18,847.74	318
2026-04-20	19,680.00	19,800.00	19,480.00	19,700.00	18,602.23	179
2026-04-17	19,500.00	19,680.00	19,460.00	19,680.00	18,583.34	173
2026-04-16	19,500.00	19,500.00	19,400.00	19,460.00	18,375.60	87
2026-04-15	19,500.00	19,500.00	19,300.00	19,320.00	18,243.40	262
2026-04-14	19,700.00	19,700.00	19,440.00	19,500.00	18,413.37	107
2026-04-13	19,700.00	19,740.00	19,500.00	19,500.00	18,413.37	105
2026-04-10	19,700.00	19,760.00	19,400.00	19,760.00	18,658.89	109
2026-04-09	19,580.00	19,700.00	19,340.00	19,580.00	18,488.92	167
2026-04-08	19,300.00	19,780.00	19,300.00	19,580.00	18,488.92	200
2026-04-07	19,100.00	19,300.00	19,080.00	19,080.00	18,016.78	113
2026-04-02	19,000.00	19,100.00	18,880.00	19,060.00	17,997.89	115
2026-04-01	18,940.00	19,100.00	18,840.00	19,000.00	17,941.24	152
2026-03-31	18,900.00	19,120.00	18,800.00	18,840.00	17,790.15	496
2026-03-30	19,200.00	19,400.00	18,840.00	18,840.00	17,790.15	228
2026-03-27	19,480.00	19,480.00	19,100.00	19,100.00	18,035.66	254
2026-03-26	19,520.00	19,620.00	19,200.00	19,200.00	18,130.09	114
2026-03-25	19,280.00	19,600.00	19,100.00	19,100.00	18,035.66	294
2026-03-24	19,300.00	19,440.00	19,120.00	19,280.00	18,205.63	91
2026-03-23	19,260.00	19,400.00	18,960.00	19,100.00	18,035.66	239
2026-03-20	19,640.00	19,680.00	19,260.00	19,260.00	18,186.75	441
2026-03-19	19,740.00	19,740.00	19,620.00	19,640.00	18,545.57	103
2026-03-18	19,720.00	19,800.00	19,700.00	19,740.00	18,640.00	84
2026-03-17	19,600.00	19,720.00	19,500.00	19,720.00	18,621.11	238
2026-03-16	19,780.00	19,800.00	19,600.00	19,600.00	18,507.80	84
2026-03-13	19,800.00	19,940.00	19,720.00	19,800.00	18,696.66	28
2026-03-12	19,800.00	19,960.00	19,660.00	19,800.00	18,696.66	59
2026-03-11	19,600.00	19,980.00	19,600.00	19,800.00	18,696.66	201
2026-03-10	19,700.00	19,800.00	19,560.00	19,600.00	18,507.80	679
2026-03-09	19,900.00	19,940.00	19,680.00	19,680.00	18,583.34	243
2026-03-06	19,920.00	19,920.00	19,880.00	19,900.00	18,791.08	166
2026-03-05	20,000.00	20,000.00	19,880.00	19,920.00	18,809.97	80
2026-03-04	20,000.00	20,050.00	19,920.00	20,000.00	18,885.51	117
2026-03-03	20,050.00	20,050.00	19,920.00	20,000.00	18,885.51	232
2026-03-02	19,980.00	20,150.00	19,920.00	20,050.00	18,932.73	182
2026-02-27	20,150.00	20,150.00	20,000.00	20,000.00	18,885.51	226
2026-02-26	20,000.00	20,150.00	19,980.00	20,150.00	19,027.15	280
2026-02-25	19,960.00	20,000.00	19,960.00	20,000.00	18,885.51	139
2026-02-24	19,840.00	19,980.00	19,800.00	19,840.00	18,734.43	350
2026-02-23	19,820.00	20,000.00	19,800.00	19,960.00	18,847.74	203
2026-02-20	20,000.00	20,000.00	19,820.00	19,820.00	18,715.54	233
2026-02-19	19,940.00	20,000.00	19,820.00	19,840.00	18,734.43	300
2026-02-18	20,000.00	20,100.00	19,940.00	19,940.00	18,828.86	157
2026-02-17	20,050.00	20,150.00	19,980.00	19,980.00	18,866.63	136
2026-02-16	20,200.00	20,200.00	19,980.00	20,000.00	18,885.51	252
2026-02-13	20,150.00	20,250.00	19,960.00	20,250.00	19,121.58	386
2026-02-12	20,000.00	20,150.00	19,960.00	20,150.00	19,027.15	350
2026-02-11	20,000.00	20,100.00	19,980.00	20,100.00	18,979.94	151
2026-02-10	19,920.00	20,100.00	19,920.00	20,100.00	18,979.94	283
2026-02-09	20,000.00	20,000.00	19,920.00	19,920.00	18,809.97	185
2026-02-06	20,000.00	20,000.00	19,900.00	20,000.00	18,885.51	131

← NewerPage 3 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.