Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,365.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 91,424 |
| 2026-10-15 | 1,363.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,365.00 | 53,888 |
| 2026-10-14 | 1,369.00 | 1,378.00 | 1,356.00 | 1,373.00 | 1,373.00 | 99,950 |
| 2026-10-13 | 1,330.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | 95,689 |
| 2026-10-12 | 1,338.00 | 1,346.00 | 1,336.00 | 1,344.00 | 1,344.00 | 53,635 |
| 2026-10-09 | 1,340.00 | 1,347.00 | 1,335.00 | 1,337.00 | 1,337.00 | 42,951 |
| 2026-10-08 | 1,336.00 | 1,337.00 | 1,330.00 | 1,335.00 | 1,335.00 | 125,199 |
| 2026-10-07 | 1,350.00 | 1,360.00 | 1,335.00 | 1,335.00 | 1,335.00 | 90,128 |
| 2026-10-06 | 1,344.00 | 1,360.00 | 1,341.00 | 1,360.00 | 1,360.00 | 59,665 |
| 2026-10-05 | 1,335.00 | 1,349.00 | 1,335.00 | 1,349.00 | 1,349.00 | 68,259 |
| 2026-10-02 | 1,338.00 | 1,343.00 | 1,335.00 | 1,339.00 | 1,339.00 | 53,824 |
| 2026-10-01 | 1,340.00 | 1,343.00 | 1,332.00 | 1,343.00 | 1,343.00 | 44,785 |
| 2026-09-30 | 1,335.00 | 1,347.00 | 1,335.00 | 1,345.00 | 1,345.00 | 77,459 |
| 2026-09-29 | 1,350.00 | 1,354.00 | 1,329.00 | 1,342.00 | 1,342.00 | 160,995 |
| 2026-09-25 | 1,358.00 | 1,358.00 | 1,349.00 | 1,349.00 | 1,349.00 | 69,503 |
| 2026-09-24 | 1,350.00 | 1,355.00 | 1,346.00 | 1,350.00 | 1,350.00 | 62,462 |
| 2026-09-23 | 1,361.00 | 1,365.00 | 1,334.00 | 1,350.00 | 1,350.00 | 141,557 |
| 2026-09-22 | 1,366.00 | 1,369.00 | 1,355.00 | 1,363.00 | 1,363.00 | 24,761 |
| 2026-09-21 | 1,354.00 | 1,370.00 | 1,351.00 | 1,367.00 | 1,367.00 | 41,211 |
| 2026-09-18 | 1,366.00 | 1,372.00 | 1,352.00 | 1,354.00 | 1,354.00 | 482,009 |
| 2026-09-17 | 1,375.00 | 1,378.00 | 1,365.00 | 1,377.00 | 1,377.00 | 48,441 |
| 2026-09-16 | 1,366.00 | 1,377.00 | 1,356.00 | 1,371.00 | 1,371.00 | 55,633 |
| 2026-09-15 | 1,373.00 | 1,377.00 | 1,360.00 | 1,377.00 | 1,377.00 | 52,521 |
| 2026-09-14 | 1,392.00 | 1,396.00 | 1,370.00 | 1,373.00 | 1,373.00 | 52,772 |
| 2026-09-11 | 1,388.00 | 1,396.00 | 1,388.00 | 1,395.00 | 1,395.00 | 57,279 |
| 2026-09-10 | 1,390.00 | 1,395.00 | 1,389.00 | 1,395.00 | 1,395.00 | 36,302 |
| 2026-09-09 | 1,395.00 | 1,398.00 | 1,389.00 | 1,395.00 | 1,395.00 | 72,616 |
| 2026-09-08 | 1,377.00 | 1,397.00 | 1,376.00 | 1,397.00 | 1,397.00 | 110,300 |
| 2026-09-07 | 1,380.00 | 1,383.00 | 1,374.00 | 1,383.00 | 1,383.00 | 43,772 |
| 2026-09-04 | 1,379.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,380.00 | 48,132 |
| 2026-09-03 | 1,364.00 | 1,379.00 | 1,364.00 | 1,379.00 | 1,379.00 | 43,462 |
| 2026-09-02 | 1,378.00 | 1,379.00 | 1,362.00 | 1,367.00 | 1,367.00 | 109,728 |
| 2026-09-01 | 1,380.00 | 1,384.00 | 1,359.00 | 1,372.00 | 1,372.00 | 65,776 |
| 2026-08-31 | 1,380.00 | 1,384.00 | 1,377.00 | 1,380.00 | 1,380.00 | 205,030 |
| 2026-08-28 | 1,387.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 87,570 |
| 2026-08-27 | 1,381.00 | 1,387.00 | 1,380.00 | 1,387.00 | 1,387.00 | 47,721 |
| 2026-08-26 | 1,380.00 | 1,386.00 | 1,380.00 | 1,384.00 | 1,384.00 | 76,661 |
| 2026-08-25 | 1,371.00 | 1,384.00 | 1,370.00 | 1,384.00 | 1,384.00 | 79,886 |
| 2026-08-24 | 1,375.00 | 1,379.00 | 1,370.00 | 1,376.00 | 1,376.00 | 74,423 |
| 2026-08-21 | 1,360.00 | 1,377.00 | 1,360.00 | 1,375.00 | 1,375.00 | 99,569 |
| 2026-08-20 | 1,358.00 | 1,363.00 | 1,350.00 | 1,363.00 | 1,363.00 | 87,181 |
| 2026-08-19 | 1,361.00 | 1,365.00 | 1,351.00 | 1,351.00 | 1,351.00 | 47,801 |
| 2026-08-18 | 1,355.00 | 1,368.00 | 1,352.00 | 1,366.00 | 1,366.00 | 49,185 |
| 2026-08-17 | 1,359.00 | 1,370.00 | 1,350.00 | 1,357.00 | 1,357.00 | 73,881 |
| 2026-08-14 | 1,371.00 | 1,380.00 | 1,362.00 | 1,364.00 | 1,364.00 | 64,978 |
| 2026-08-13 | 1,371.00 | 1,380.00 | 1,368.00 | 1,372.00 | 1,372.00 | 44,572 |
| 2026-08-12 | 1,361.00 | 1,375.00 | 1,360.00 | 1,374.00 | 1,374.00 | 56,882 |
| 2026-08-11 | 1,375.00 | 1,380.00 | 1,343.00 | 1,376.00 | 1,376.00 | 127,440 |
| 2026-08-10 | 1,363.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 189,755 |
| 2026-08-07 | 1,360.00 | 1,369.00 | 1,339.00 | 1,369.00 | 1,369.00 | 131,326 |
| 2026-08-06 | 1,369.00 | 1,370.00 | 1,346.00 | 1,359.00 | 1,359.00 | 86,875 |
| 2026-08-05 | 1,368.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | 60,890 |
| 2026-08-04 | 1,355.00 | 1,375.00 | 1,347.00 | 1,375.00 | 1,375.00 | 95,598 |
| 2026-08-03 | 1,350.00 | 1,357.00 | 1,345.00 | 1,357.00 | 1,357.00 | 60,587 |
| 2026-07-31 | 1,343.00 | 1,353.00 | 1,341.00 | 1,353.00 | 1,353.00 | 117,950 |
| 2026-07-30 | 1,348.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 90,347 |
| 2026-07-29 | 1,339.00 | 1,349.00 | 1,332.00 | 1,349.00 | 1,349.00 | 84,482 |
| 2026-07-28 | 1,345.00 | 1,345.00 | 1,329.00 | 1,340.00 | 1,340.00 | 98,798 |
| 2026-07-27 | 1,339.00 | 1,345.00 | 1,319.00 | 1,345.00 | 1,345.00 | 91,205 |
| 2026-07-24 | 1,335.00 | 1,348.00 | 1,330.00 | 1,347.00 | 1,347.00 | 77,601 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 42.0000 CZK |
| 2025-06-26 | 47.0000 CZK |
| 2024-06-27 | 52.0000 CZK |
| 2023-06-29 | 145.0000 CZK |
| 2022-07-01 | 48.0000 CZK |
| 2021-07-01 | 52.0000 CZK |
| 2020-07-02 | 34.0000 CZK |
| 2019-07-01 | 24.0000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.