Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 906.00 | 909.50 | 905.00 | 905.00 | 842.03 | 120,222 |
| 2024-08-20 | 892.50 | 910.00 | 892.50 | 910.00 | 846.68 | 137,171 |
| 2024-08-19 | 888.50 | 899.50 | 885.00 | 895.00 | 832.72 | 365,950 |
| 2024-08-16 | 901.00 | 901.00 | 891.50 | 891.50 | 829.46 | 132,566 |
| 2024-08-15 | 895.50 | 901.00 | 888.50 | 900.00 | 837.37 | 120,554 |
| 2024-08-14 | 895.00 | 897.50 | 889.00 | 890.00 | 828.07 | 148,781 |
| 2024-08-13 | 895.00 | 896.50 | 880.00 | 896.50 | 834.12 | 155,878 |
| 2024-08-12 | 899.00 | 899.00 | 883.00 | 894.00 | 831.79 | 74,938 |
| 2024-08-09 | 897.00 | 899.50 | 889.00 | 899.50 | 836.91 | 55,913 |
| 2024-08-08 | 892.00 | 899.00 | 889.00 | 889.00 | 827.14 | 89,064 |
| 2024-08-07 | 896.50 | 901.50 | 890.00 | 891.00 | 829.00 | 130,925 |
| 2024-08-06 | 883.00 | 901.00 | 883.00 | 890.00 | 828.07 | 201,237 |
| 2024-08-05 | 900.00 | 902.00 | 873.00 | 883.00 | 821.56 | 339,036 |
| 2024-08-02 | 910.50 | 912.00 | 902.50 | 912.00 | 848.54 | 92,864 |
| 2024-08-01 | 909.50 | 910.50 | 901.50 | 910.50 | 847.14 | 130,188 |
| 2024-07-31 | 905.00 | 910.00 | 903.00 | 904.50 | 841.56 | 478,674 |
| 2024-07-30 | 909.00 | 909.00 | 901.00 | 901.00 | 838.30 | 130,702 |
| 2024-07-29 | 907.00 | 910.00 | 905.00 | 908.00 | 844.82 | 126,809 |
| 2024-07-26 | 904.00 | 909.50 | 903.50 | 905.00 | 842.03 | 64,608 |
| 2024-07-25 | 912.00 | 912.00 | 904.00 | 906.00 | 842.96 | 119,270 |
| 2024-07-24 | 911.50 | 912.00 | 906.00 | 906.00 | 842.96 | 126,217 |
| 2024-07-23 | 907.00 | 914.50 | 907.00 | 914.00 | 850.40 | 106,994 |
| 2024-07-22 | 911.00 | 911.00 | 904.50 | 911.00 | 847.61 | 115,645 |
| 2024-07-19 | 911.00 | 913.00 | 908.00 | 911.00 | 847.61 | 114,560 |
| 2024-07-18 | 903.50 | 914.00 | 899.50 | 911.00 | 847.61 | 120,087 |
| 2024-07-17 | 909.50 | 912.00 | 892.00 | 903.50 | 840.63 | 119,602 |
| 2024-07-16 | 915.00 | 915.00 | 901.50 | 903.50 | 840.63 | 92,327 |
| 2024-07-15 | 910.00 | 919.00 | 907.00 | 915.00 | 851.33 | 195,063 |
| 2024-07-12 | 900.00 | 909.00 | 897.00 | 909.00 | 845.75 | 99,494 |
| 2024-07-11 | 890.50 | 900.00 | 890.50 | 900.00 | 837.37 | 114,961 |
| 2024-07-10 | 893.50 | 895.00 | 888.00 | 895.00 | 832.72 | 105,903 |
| 2024-07-09 | 893.50 | 898.00 | 890.00 | 893.50 | 831.33 | 144,616 |
| 2024-07-08 | 889.00 | 894.00 | 888.50 | 893.50 | 831.33 | 95,001 |
| 2024-07-04 | 879.00 | 889.00 | 877.00 | 888.50 | 826.67 | 56,060 |
| 2024-07-03 | 890.00 | 890.00 | 873.00 | 877.00 | 815.97 | 143,887 |
| 2024-07-02 | 877.00 | 890.50 | 875.00 | 890.50 | 828.53 | 176,197 |
| 2024-07-01 | 875.00 | 880.00 | 873.50 | 874.00 | 813.18 | 107,690 |
| 2024-06-28 | 876.00 | 886.00 | 871.00 | 880.00 | 818.76 | 182,181 |
| 2024-06-27 | 882.00 | 887.00 | 877.00 | 877.00 | 815.97 | 238,897 |
| 2024-06-26 | 931.50 | 931.50 | 922.00 | 926.50 | 813.65 | 305,241 |
| 2024-06-25 | 929.00 | 933.50 | 912.50 | 933.50 | 819.79 | 223,343 |
| 2024-06-24 | 937.50 | 938.00 | 932.00 | 932.00 | 818.48 | 102,949 |
| 2024-06-21 | 940.00 | 944.50 | 938.00 | 938.00 | 823.75 | 635,569 |
| 2024-06-20 | 940.00 | 941.00 | 936.00 | 940.50 | 825.94 | 54,677 |
| 2024-06-19 | 934.50 | 941.00 | 933.00 | 940.00 | 825.50 | 76,288 |
| 2024-06-18 | 938.50 | 941.50 | 935.00 | 936.00 | 821.99 | 92,048 |
| 2024-06-17 | 947.50 | 947.50 | 935.50 | 938.50 | 824.19 | 92,814 |
| 2024-06-14 | 943.00 | 951.50 | 935.50 | 951.50 | 835.60 | 103,514 |
| 2024-06-13 | 938.50 | 940.00 | 933.50 | 940.00 | 825.50 | 89,664 |
| 2024-06-12 | 945.00 | 948.00 | 934.00 | 938.50 | 824.19 | 98,107 |
| 2024-06-11 | 948.00 | 952.00 | 940.00 | 942.00 | 827.26 | 153,696 |
| 2024-06-10 | 958.00 | 959.50 | 948.50 | 949.50 | 833.85 | 73,981 |
| 2024-06-07 | 957.50 | 959.00 | 951.00 | 957.50 | 840.87 | 76,526 |
| 2024-06-06 | 949.00 | 958.00 | 947.00 | 955.50 | 839.12 | 143,048 |
| 2024-06-05 | 947.00 | 950.00 | 944.50 | 947.50 | 832.09 | 60,278 |
| 2024-06-04 | 948.50 | 953.00 | 945.00 | 946.00 | 830.77 | 171,926 |
| 2024-06-03 | 947.50 | 948.00 | 940.50 | 946.50 | 831.21 | 105,418 |
| 2024-05-31 | 939.00 | 948.50 | 939.00 | 948.50 | 832.97 | 723,052 |
| 2024-05-30 | 935.00 | 939.50 | 934.00 | 939.50 | 825.06 | 72,626 |
| 2024-05-29 | 936.50 | 938.00 | 931.00 | 934.50 | 820.67 | 83,708 |
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.