Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 939.00 | 939.00 | 933.50 | 936.50 | 822.43 | 113,883 |
| 2024-05-27 | 931.00 | 938.00 | 929.00 | 935.50 | 821.55 | 71,477 |
| 2024-05-24 | 939.00 | 939.00 | 924.00 | 931.00 | 817.60 | 105,647 |
| 2024-05-23 | 933.50 | 940.00 | 929.00 | 940.00 | 825.50 | 133,282 |
| 2024-05-22 | 929.00 | 930.00 | 924.50 | 930.00 | 816.72 | 153,384 |
| 2024-05-21 | 919.00 | 927.50 | 916.00 | 927.50 | 814.53 | 213,621 |
| 2024-05-20 | 914.00 | 920.00 | 910.00 | 920.00 | 807.94 | 89,765 |
| 2024-05-17 | 917.50 | 926.00 | 910.00 | 914.00 | 802.67 | 111,413 |
| 2024-05-16 | 926.50 | 926.50 | 916.00 | 921.00 | 808.82 | 156,133 |
| 2024-05-15 | 907.00 | 928.00 | 903.50 | 927.50 | 814.53 | 209,030 |
| 2024-05-14 | 921.00 | 932.00 | 903.00 | 907.00 | 796.52 | 378,452 |
| 2024-05-13 | 903.50 | 918.50 | 902.50 | 917.00 | 805.30 | 174,642 |
| 2024-05-10 | 918.50 | 923.00 | 892.50 | 902.50 | 792.57 | 253,223 |
| 2024-05-09 | 892.00 | 919.00 | 887.00 | 913.00 | 801.79 | 271,459 |
| 2024-05-07 | 876.50 | 891.50 | 873.00 | 891.50 | 782.91 | 162,583 |
| 2024-05-06 | 854.00 | 873.00 | 854.00 | 873.00 | 766.66 | 160,642 |
| 2024-05-03 | 867.00 | 867.00 | 851.00 | 851.00 | 747.34 | 103,814 |
| 2024-05-02 | 870.50 | 874.50 | 861.50 | 861.50 | 756.56 | 92,026 |
| 2024-04-30 | 869.50 | 877.50 | 864.50 | 870.00 | 764.03 | 182,205 |
| 2024-04-29 | 855.00 | 866.00 | 854.00 | 864.50 | 759.20 | 134,877 |
| 2024-04-26 | 849.00 | 857.50 | 844.00 | 854.50 | 750.42 | 60,478 |
| 2024-04-25 | 847.00 | 850.00 | 839.00 | 849.00 | 745.59 | 122,284 |
| 2024-04-24 | 854.00 | 859.00 | 847.00 | 847.00 | 743.83 | 112,548 |
| 2024-04-23 | 860.00 | 864.50 | 855.00 | 855.00 | 750.86 | 107,813 |
| 2024-04-22 | 870.00 | 870.00 | 853.50 | 865.00 | 759.64 | 121,574 |
| 2024-04-19 | 875.00 | 879.00 | 862.00 | 872.00 | 765.79 | 114,269 |
| 2024-04-18 | 879.50 | 879.50 | 867.00 | 874.00 | 767.54 | 164,307 |
| 2024-04-17 | 884.00 | 884.00 | 871.00 | 880.00 | 772.81 | 151,633 |
| 2024-04-16 | 874.00 | 884.00 | 866.50 | 884.00 | 776.32 | 147,732 |
| 2024-04-15 | 883.00 | 884.50 | 873.00 | 875.00 | 768.42 | 158,646 |
| 2024-04-12 | 861.00 | 883.00 | 861.00 | 883.00 | 775.45 | 236,505 |
| 2024-04-11 | 860.00 | 862.00 | 850.50 | 859.50 | 754.81 | 91,138 |
| 2024-04-10 | 841.50 | 861.00 | 840.00 | 858.50 | 753.93 | 168,881 |
| 2024-04-09 | 836.00 | 843.00 | 830.50 | 841.50 | 739.00 | 85,574 |
| 2024-04-08 | 835.00 | 836.50 | 830.00 | 832.00 | 730.66 | 69,611 |
| 2024-04-05 | 835.00 | 835.50 | 828.00 | 835.00 | 733.29 | 56,259 |
| 2024-04-04 | 829.00 | 836.00 | 824.00 | 835.50 | 733.73 | 90,533 |
| 2024-04-03 | 835.50 | 837.00 | 825.50 | 825.50 | 724.95 | 199,377 |
| 2024-04-02 | 845.00 | 849.00 | 833.50 | 833.50 | 731.98 | 267,896 |
| 2024-03-28 | 854.00 | 861.50 | 835.00 | 837.00 | 735.05 | 209,702 |
| 2024-03-27 | 830.50 | 854.00 | 825.00 | 854.00 | 749.98 | 195,899 |
| 2024-03-26 | 837.50 | 837.50 | 828.00 | 832.50 | 731.10 | 72,542 |
| 2024-03-25 | 840.50 | 848.00 | 828.50 | 828.50 | 727.58 | 127,528 |
| 2024-03-22 | 829.00 | 855.00 | 825.00 | 835.00 | 733.29 | 236,531 |
| 2024-03-21 | 882.00 | 882.00 | 831.00 | 835.50 | 733.73 | 448,070 |
| 2024-03-20 | 888.00 | 894.50 | 885.00 | 890.00 | 781.59 | 177,401 |
| 2024-03-19 | 896.00 | 896.00 | 883.00 | 889.00 | 780.72 | 324,777 |
| 2024-03-18 | 878.00 | 898.00 | 876.00 | 894.50 | 785.55 | 222,945 |
| 2024-03-15 | 899.00 | 907.00 | 871.00 | 871.00 | 764.91 | 1,150,913 |
| 2024-03-14 | 880.00 | 897.50 | 874.00 | 892.50 | 783.79 | 382,521 |
| 2024-03-13 | 856.00 | 881.00 | 852.50 | 880.00 | 772.81 | 275,424 |
| 2024-03-12 | 845.00 | 856.00 | 843.00 | 856.00 | 751.73 | 110,307 |
| 2024-03-11 | 845.00 | 861.00 | 841.00 | 842.00 | 739.44 | 188,086 |
| 2024-03-08 | 847.00 | 849.00 | 837.00 | 845.00 | 742.07 | 132,301 |
| 2024-03-07 | 831.50 | 845.00 | 826.50 | 845.00 | 742.07 | 186,923 |
| 2024-03-06 | 840.00 | 855.00 | 820.00 | 835.50 | 733.73 | 375,355 |
| 2024-03-05 | 805.00 | 835.00 | 800.50 | 835.00 | 733.29 | 334,026 |
| 2024-03-04 | 808.00 | 811.00 | 799.00 | 805.00 | 706.95 | 285,464 |
| 2024-03-01 | 803.00 | 815.50 | 801.50 | 804.00 | 706.07 | 167,033 |
| 2024-02-29 | 821.50 | 824.00 | 798.00 | 801.00 | 703.43 | 570,117 |
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.