Cez A.S. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	982.00	990.00	975.00	979.00	859.75	54,725
2023-11-30	980.00	988.00	980.00	988.00	867.66	718,010
2023-11-29	965.00	979.00	964.00	979.00	859.75	124,087
2023-11-28	958.00	975.00	952.50	962.50	845.26	151,923
2023-11-27	969.00	969.00	951.00	959.00	842.19	125,450
2023-11-24	973.00	974.00	962.50	964.00	846.58	153,017
2023-11-23	976.00	983.50	971.50	973.00	854.48	147,793
2023-11-22	984.00	984.00	965.00	976.50	857.56	152,846
2023-11-21	984.50	984.50	978.00	983.00	863.27	63,235
2023-11-20	992.00	997.00	976.50	982.50	862.83	158,939
2023-11-16	990.00	993.00	983.00	988.50	868.10	153,169
2023-11-15	988.50	994.00	984.50	990.00	869.41	143,217
2023-11-14	976.50	986.50	976.00	986.50	866.34	77,711
2023-11-13	979.50	989.50	975.00	976.50	857.56	139,762
2023-11-10	1,001.00	1,001.00	979.50	979.50	860.19	136,536
2023-11-09	1,005.00	1,006.00	992.50	995.50	874.24	148,502
2023-11-08	993.50	1,008.00	993.50	1,007.00	884.34	230,494
2023-11-07	990.00	999.00	990.00	999.00	877.32	128,839
2023-11-06	989.00	998.00	986.00	995.00	873.80	208,189
2023-11-03	995.00	997.50	987.50	989.50	868.97	192,800
2023-11-02	1,008.00	1,008.00	991.50	992.00	871.17	258,580
2023-11-01	996.50	1,010.00	994.50	1,010.00	886.98	145,659
2023-10-31	992.50	994.50	986.00	993.50	872.49	187,440
2023-10-30	1,003.00	1,005.00	987.00	993.00	872.05	291,545
2023-10-27	1,005.00	1,014.00	999.00	1,003.00	880.83	186,590
2023-10-26	997.50	1,003.00	996.00	1,003.00	880.83	59,995
2023-10-25	998.00	1,004.00	994.00	1,004.00	881.71	117,014
2023-10-24	1,000.00	1,003.00	995.00	995.50	874.24	82,494
2023-10-23	1,000.00	1,010.00	997.50	998.00	876.44	66,054
2023-10-20	990.00	1,003.00	982.50	998.00	876.44	226,351
2023-10-19	1,013.00	1,017.00	1,004.00	1,012.00	888.73	115,715
2023-10-18	1,014.00	1,022.00	994.00	1,015.00	891.37	398,245
2023-10-17	1,010.00	1,020.00	1,009.00	1,015.00	891.37	212,836
2023-10-16	996.50	1,012.00	991.00	1,011.00	887.85	245,564
2023-10-13	990.00	998.50	989.00	998.00	876.44	194,047
2023-10-12	981.50	990.00	980.00	990.00	869.41	185,360
2023-10-11	983.50	986.00	975.00	982.50	862.83	257,853
2023-10-10	961.00	984.00	961.00	982.50	862.83	169,401
2023-10-09	960.00	965.00	954.00	961.00	843.95	74,764
2023-10-06	955.00	974.50	950.50	955.00	838.68	210,517
2023-10-05	962.50	965.00	947.50	947.50	832.09	109,410
2023-10-04	971.00	971.00	958.50	962.50	845.26	69,341
2023-10-03	978.00	980.00	963.50	969.00	850.97	88,797
2023-10-02	983.50	985.00	978.00	978.00	858.87	72,180
2023-09-29	978.00	984.00	975.50	980.00	860.63	91,810
2023-09-27	978.50	978.50	972.00	975.50	856.68	50,143
2023-09-26	972.00	979.50	970.00	979.00	859.75	128,292
2023-09-25	970.50	977.00	970.50	970.50	852.29	58,154
2023-09-22	979.00	980.00	969.00	969.00	850.97	81,317
2023-09-21	968.50	979.50	964.00	979.50	860.19	261,681
2023-09-20	960.00	972.00	959.00	965.00	847.46	181,504
2023-09-19	962.00	965.00	961.00	964.50	847.02	25,189
2023-09-18	959.50	966.00	958.00	962.00	844.82	65,981
2023-09-15	968.00	968.00	953.50	961.50	844.38	304,992
2023-09-14	956.50	975.00	950.50	968.00	850.09	257,760
2023-09-13	932.50	954.00	926.00	953.00	836.92	208,576
2023-09-12	924.00	933.50	920.50	932.50	818.92	120,031
2023-09-11	923.00	924.00	907.50	921.00	808.82	186,778
2023-09-08	932.50	932.50	920.00	925.00	812.33	110,729
2023-09-07	929.00	933.00	917.00	923.00	810.57	115,027

← NewerPage 13 of 21 · 1,254 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.