Philip Morris CR A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 248 trading days
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.