Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 827.00 | 831.00 | 816.00 | 820.00 | 720.12 | 240,544 |
| 2024-02-27 | 839.00 | 841.00 | 824.50 | 824.50 | 724.07 | 275,803 |
| 2024-02-26 | 844.00 | 847.50 | 838.00 | 841.00 | 738.56 | 135,130 |
| 2024-02-23 | 843.00 | 846.50 | 825.00 | 845.00 | 742.07 | 137,006 |
| 2024-02-22 | 847.00 | 859.00 | 835.00 | 839.00 | 736.81 | 221,982 |
| 2024-02-21 | 827.00 | 867.00 | 822.50 | 844.00 | 741.20 | 336,473 |
| 2024-02-20 | 818.00 | 826.50 | 815.00 | 826.50 | 725.83 | 161,307 |
| 2024-02-19 | 822.00 | 826.00 | 815.00 | 818.50 | 718.80 | 169,094 |
| 2024-02-16 | 820.00 | 828.50 | 817.50 | 822.00 | 721.88 | 116,312 |
| 2024-02-15 | 827.50 | 830.00 | 812.00 | 820.50 | 720.56 | 240,415 |
| 2024-02-14 | 815.00 | 825.50 | 813.00 | 822.00 | 721.88 | 257,552 |
| 2024-02-13 | 826.50 | 829.50 | 805.50 | 815.00 | 715.73 | 503,930 |
| 2024-02-12 | 833.00 | 843.00 | 825.50 | 826.50 | 725.83 | 222,976 |
| 2024-02-09 | 861.50 | 863.00 | 818.00 | 830.50 | 729.34 | 570,000 |
| 2024-02-08 | 865.50 | 871.00 | 856.00 | 864.00 | 758.76 | 239,438 |
| 2024-02-07 | 870.00 | 875.50 | 867.00 | 867.00 | 761.39 | 174,033 |
| 2024-02-06 | 874.00 | 874.00 | 868.00 | 868.50 | 762.71 | 93,429 |
| 2024-02-05 | 871.00 | 875.00 | 868.00 | 873.00 | 766.66 | 91,711 |
| 2024-02-02 | 879.00 | 884.00 | 870.00 | 870.00 | 764.03 | 136,676 |
| 2024-02-01 | 874.00 | 877.00 | 865.00 | 877.00 | 770.18 | 209,407 |
| 2024-01-31 | 881.00 | 884.00 | 869.00 | 870.50 | 764.47 | 267,401 |
| 2024-01-30 | 880.50 | 904.50 | 880.00 | 880.00 | 772.81 | 348,985 |
| 2024-01-29 | 879.50 | 880.50 | 874.00 | 876.00 | 769.30 | 129,904 |
| 2024-01-26 | 885.00 | 887.00 | 877.00 | 877.00 | 770.18 | 150,535 |
| 2024-01-25 | 884.50 | 886.00 | 874.50 | 883.00 | 775.45 | 170,781 |
| 2024-01-24 | 883.00 | 890.00 | 862.00 | 877.00 | 770.18 | 369,921 |
| 2024-01-23 | 900.00 | 903.00 | 881.00 | 885.00 | 777.20 | 275,341 |
| 2024-01-22 | 923.00 | 925.50 | 893.00 | 895.00 | 785.98 | 361,335 |
| 2024-01-19 | 911.00 | 924.00 | 908.00 | 920.00 | 807.94 | 159,694 |
| 2024-01-18 | 936.50 | 936.50 | 907.00 | 907.00 | 796.52 | 394,149 |
| 2024-01-17 | 941.00 | 951.00 | 922.00 | 923.00 | 810.57 | 288,709 |
| 2024-01-16 | 948.50 | 952.50 | 942.50 | 942.50 | 827.70 | 180,300 |
| 2024-01-15 | 968.50 | 968.50 | 946.50 | 950.50 | 834.72 | 153,300 |
| 2024-01-12 | 976.00 | 976.00 | 952.50 | 954.00 | 837.80 | 145,572 |
| 2024-01-11 | 976.50 | 978.00 | 969.00 | 969.00 | 850.97 | 113,211 |
| 2024-01-10 | 970.50 | 977.50 | 970.00 | 976.50 | 857.56 | 132,059 |
| 2024-01-09 | 967.50 | 973.00 | 966.00 | 970.50 | 852.29 | 102,211 |
| 2024-01-08 | 977.00 | 977.00 | 966.50 | 969.00 | 850.97 | 50,249 |
| 2024-01-05 | 979.00 | 981.00 | 971.50 | 973.50 | 854.92 | 82,297 |
| 2024-01-04 | 969.50 | 979.00 | 962.00 | 979.00 | 859.75 | 121,042 |
| 2024-01-03 | 972.50 | 975.00 | 964.00 | 965.00 | 847.46 | 170,450 |
| 2024-01-02 | 958.50 | 971.50 | 952.00 | 971.50 | 853.17 | 94,555 |
| 2023-12-29 | 946.00 | 958.50 | 941.00 | 958.50 | 841.75 | 130,909 |
| 2023-12-28 | 954.50 | 954.50 | 942.00 | 947.00 | 831.65 | 108,303 |
| 2023-12-27 | 955.00 | 958.00 | 940.00 | 952.50 | 836.48 | 87,812 |
| 2023-12-22 | 952.50 | 956.00 | 949.00 | 951.00 | 835.16 | 51,702 |
| 2023-12-21 | 960.00 | 960.00 | 945.50 | 953.00 | 836.92 | 66,371 |
| 2023-12-20 | 924.50 | 959.00 | 920.00 | 958.50 | 841.75 | 301,752 |
| 2023-12-19 | 930.00 | 936.00 | 914.00 | 925.00 | 812.33 | 249,297 |
| 2023-12-18 | 946.00 | 946.00 | 928.00 | 930.00 | 816.72 | 181,528 |
| 2023-12-15 | 958.00 | 970.00 | 934.00 | 938.50 | 824.19 | 686,351 |
| 2023-12-14 | 951.00 | 958.00 | 942.00 | 955.00 | 838.68 | 204,023 |
| 2023-12-13 | 978.50 | 978.50 | 945.00 | 945.00 | 829.89 | 244,456 |
| 2023-12-12 | 975.50 | 979.50 | 968.50 | 974.00 | 855.36 | 232,882 |
| 2023-12-11 | 987.50 | 991.50 | 978.00 | 985.00 | 865.02 | 130,992 |
| 2023-12-08 | 995.00 | 998.00 | 987.50 | 987.50 | 867.22 | 73,031 |
| 2023-12-07 | 985.00 | 995.00 | 985.00 | 995.00 | 873.80 | 104,978 |
| 2023-12-06 | 987.00 | 994.50 | 985.00 | 987.00 | 866.78 | 160,527 |
| 2023-12-05 | 984.00 | 988.00 | 971.50 | 987.00 | 866.78 | 105,570 |
| 2023-12-04 | 980.50 | 983.50 | 970.50 | 975.00 | 856.24 | 90,410 |
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.