Philip Morris CR A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-14	18,000.00	18,140.00	17,920.00	18,120.00	15,980.70	1,381
2025-05-13	18,000.00	18,000.00	17,880.00	18,000.00	15,874.87	1,260
2025-05-12	17,940.00	18,000.00	17,940.00	17,960.00	15,839.59	381
2025-05-09	17,920.00	17,980.00	17,900.00	17,940.00	15,821.95	704
2025-05-07	17,940.00	17,960.00	17,740.00	17,960.00	15,839.59	674
2025-05-06	17,920.00	17,920.00	17,780.00	17,920.00	15,804.31	161
2025-05-05	17,780.00	17,960.00	17,600.00	17,960.00	15,839.59	814
2025-05-02	17,800.00	17,800.00	17,600.00	17,760.00	15,663.20	148
2025-04-30	17,640.00	17,820.00	17,340.00	17,820.00	15,716.12	1,328
2025-04-29	17,520.00	17,640.00	17,200.00	17,640.00	15,557.37	979
2025-04-28	17,740.00	17,800.00	17,600.00	17,620.00	15,539.73	256
2025-04-25	17,780.00	17,800.00	17,540.00	17,540.00	15,469.18	408
2025-04-24	17,720.00	17,800.00	17,620.00	17,800.00	15,698.48	234
2025-04-23	17,660.00	17,720.00	17,500.00	17,720.00	15,627.92	201
2025-04-22	17,740.00	17,740.00	17,500.00	17,620.00	15,539.73	167
2025-04-17	17,600.00	17,760.00	17,600.00	17,740.00	15,645.56	275
2025-04-16	17,700.00	17,740.00	17,480.00	17,740.00	15,645.56	292
2025-04-15	17,720.00	17,760.00	17,700.00	17,720.00	15,627.92	342
2025-04-14	17,540.00	17,720.00	17,460.00	17,720.00	15,627.92	190
2025-04-11	17,460.00	17,680.00	17,420.00	17,540.00	15,469.18	436
2025-04-10	17,520.00	17,740.00	17,440.00	17,620.00	15,539.73	431
2025-04-09	17,300.00	17,480.00	17,080.00	17,300.00	15,257.51	345
2025-04-08	17,000.00	17,640.00	17,000.00	17,640.00	15,557.37	1,002
2025-04-07	16,800.00	17,200.00	16,120.00	16,960.00	14,957.65	2,435
2025-04-04	17,920.00	17,920.00	17,240.00	17,360.00	15,310.43	1,123
2025-04-03	17,800.00	17,900.00	17,640.00	17,740.00	15,645.56	798
2025-04-02	17,900.00	17,960.00	17,740.00	17,900.00	15,786.67	159
2025-04-01	17,900.00	17,980.00	17,860.00	17,900.00	15,786.67	155
2025-03-31	17,960.00	17,980.00	17,720.00	17,900.00	15,786.67	282
2025-03-28	17,880.00	18,000.00	17,720.00	18,000.00	15,874.87	682
2025-03-27	17,820.00	17,880.00	17,600.00	17,880.00	15,769.03	359
2025-03-26	17,760.00	17,840.00	17,660.00	17,840.00	15,733.76	645
2025-03-25	17,700.00	17,760.00	17,580.00	17,760.00	15,663.20	190
2025-03-24	17,540.00	17,760.00	17,540.00	17,680.00	15,592.65	216
2025-03-21	17,720.00	17,740.00	17,540.00	17,600.00	15,522.09	187
2025-03-20	17,660.00	17,720.00	17,560.00	17,680.00	15,592.65	140
2025-03-19	17,580.00	17,740.00	17,540.00	17,660.00	15,575.01	722
2025-03-18	17,560.00	17,580.00	17,500.00	17,580.00	15,504.45	279
2025-03-17	17,520.00	17,580.00	17,500.00	17,540.00	15,469.18	190
2025-03-14	17,540.00	17,580.00	17,500.00	17,500.00	15,433.90	332
2025-03-13	17,600.00	17,600.00	17,440.00	17,540.00	15,469.18	333
2025-03-12	17,500.00	17,600.00	17,440.00	17,600.00	15,522.09	221
2025-03-11	17,480.00	17,580.00	17,380.00	17,500.00	15,433.90	329
2025-03-10	17,360.00	17,600.00	17,360.00	17,380.00	15,328.07	214
2025-03-07	17,600.00	17,600.00	17,360.00	17,500.00	15,433.90	224
2025-03-06	17,200.00	17,640.00	17,200.00	17,640.00	15,557.37	617
2025-03-05	17,200.00	17,300.00	17,200.00	17,200.00	15,169.32	223
2025-03-04	17,340.00	17,380.00	17,080.00	17,200.00	15,169.32	351
2025-03-03	17,160.00	17,400.00	17,160.00	17,280.00	15,239.87	262
2025-02-28	17,260.00	17,440.00	17,140.00	17,140.00	15,116.40	968
2025-02-27	17,380.00	17,440.00	17,260.00	17,260.00	15,222.23	274
2025-02-26	17,200.00	17,400.00	17,200.00	17,300.00	15,257.51	361
2025-02-25	17,280.00	17,540.00	17,220.00	17,220.00	15,186.96	422
2025-02-24	17,580.00	17,600.00	17,200.00	17,200.00	15,169.32	538
2025-02-21	17,400.00	17,600.00	17,400.00	17,580.00	15,504.45	540
2025-02-20	17,440.00	17,580.00	17,420.00	17,420.00	15,363.34	342

← NewerPage 7 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.