Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,040.00 | 1,044.00 | 1,025.00 | 1,030.00 | 775.32 | 101,368 |
| 2023-06-12 | 1,033.00 | 1,039.00 | 1,025.00 | 1,039.00 | 782.10 | 57,689 |
| 2023-06-09 | 1,042.00 | 1,050.00 | 1,023.00 | 1,030.00 | 775.32 | 130,747 |
| 2023-06-08 | 1,017.00 | 1,040.00 | 1,012.00 | 1,040.00 | 782.85 | 208,467 |
| 2023-06-07 | 1,018.00 | 1,020.00 | 1,003.00 | 1,014.00 | 763.28 | 253,784 |
| 2023-06-06 | 1,031.00 | 1,037.00 | 1,008.00 | 1,008.00 | 758.76 | 214,379 |
| 2023-06-05 | 1,042.00 | 1,061.00 | 1,030.00 | 1,030.00 | 775.32 | 218,921 |
| 2023-06-02 | 1,000.00 | 1,038.00 | 1,000.00 | 1,038.00 | 781.34 | 232,394 |
| 2023-06-01 | 1,003.00 | 1,015.00 | 990.00 | 1,000.00 | 752.74 | 265,211 |
| 2023-05-31 | 1,015.00 | 1,022.00 | 998.50 | 998.50 | 751.61 | 601,278 |
| 2023-05-30 | 1,030.00 | 1,032.00 | 1,015.00 | 1,015.00 | 764.03 | 130,654 |
| 2023-05-29 | 1,033.00 | 1,040.00 | 1,025.00 | 1,029.00 | 774.57 | 87,521 |
| 2023-05-26 | 1,040.00 | 1,070.00 | 1,016.00 | 1,022.00 | 769.30 | 640,098 |
| 2023-05-25 | 1,042.00 | 1,094.00 | 1,040.00 | 1,056.00 | 794.89 | 650,526 |
| 2023-05-24 | 1,014.00 | 1,033.00 | 1,009.00 | 1,033.00 | 777.58 | 260,096 |
| 2023-05-23 | 1,030.00 | 1,030.00 | 1,003.00 | 1,011.00 | 761.02 | 356,325 |
| 2023-05-22 | 1,014.00 | 1,038.00 | 1,000.00 | 1,020.00 | 767.79 | 362,342 |
| 2023-05-19 | 1,020.00 | 1,030.00 | 981.00 | 1,022.00 | 769.30 | 893,044 |
| 2023-05-18 | 1,120.00 | 1,125.00 | 1,035.00 | 1,041.00 | 783.60 | 1,030,865 |
| 2023-05-17 | 1,140.00 | 1,150.00 | 1,130.00 | 1,132.00 | 852.10 | 132,948 |
| 2023-05-16 | 1,150.00 | 1,172.00 | 1,111.00 | 1,150.00 | 865.65 | 374,069 |
| 2023-05-15 | 1,205.00 | 1,205.00 | 1,140.00 | 1,150.00 | 865.65 | 370,558 |
| 2023-05-12 | 1,200.00 | 1,220.00 | 1,190.00 | 1,208.00 | 909.31 | 488,284 |
| 2023-05-11 | 1,205.00 | 1,225.00 | 1,190.00 | 1,225.00 | 922.10 | 1,575,593 |
| 2023-05-10 | 1,196.00 | 1,222.00 | 1,196.00 | 1,222.00 | 919.85 | 561,983 |
| 2023-05-09 | 1,191.00 | 1,202.00 | 1,188.00 | 1,200.00 | 903.29 | 252,258 |
| 2023-05-05 | 1,195.00 | 1,199.00 | 1,185.00 | 1,199.00 | 902.53 | 267,948 |
| 2023-05-04 | 1,175.00 | 1,200.00 | 1,172.00 | 1,190.00 | 895.76 | 438,164 |
| 2023-05-03 | 1,150.00 | 1,175.00 | 1,147.00 | 1,171.00 | 881.46 | 321,231 |
| 2023-05-02 | 1,147.00 | 1,156.00 | 1,145.00 | 1,150.00 | 865.65 | 108,899 |
| 2023-04-28 | 1,147.00 | 1,160.00 | 1,145.00 | 1,147.00 | 863.39 | 230,663 |
| 2023-04-27 | 1,145.00 | 1,150.00 | 1,145.00 | 1,147.00 | 863.39 | 137,292 |
| 2023-04-26 | 1,145.00 | 1,154.00 | 1,145.00 | 1,147.00 | 863.39 | 249,199 |
| 2023-04-25 | 1,145.00 | 1,164.00 | 1,145.00 | 1,154.00 | 868.66 | 92,447 |
| 2023-04-24 | 1,160.00 | 1,170.00 | 1,150.00 | 1,150.00 | 865.65 | 295,962 |
| 2023-04-21 | 1,125.00 | 1,155.00 | 1,115.00 | 1,155.00 | 869.41 | 392,405 |
| 2023-04-20 | 1,140.00 | 1,140.00 | 1,120.00 | 1,121.00 | 843.82 | 542,176 |
| 2023-04-19 | 1,162.00 | 1,165.00 | 1,149.00 | 1,149.00 | 864.90 | 826,836 |
| 2023-04-18 | 1,181.00 | 1,181.00 | 1,155.00 | 1,170.00 | 880.70 | 432,156 |
| 2023-04-17 | 1,200.00 | 1,200.00 | 1,164.00 | 1,181.00 | 888.98 | 550,106 |
| 2023-04-14 | 1,176.00 | 1,210.00 | 1,176.00 | 1,202.00 | 904.79 | 747,628 |
| 2023-04-13 | 1,155.00 | 1,185.00 | 1,154.00 | 1,185.00 | 891.99 | 389,637 |
| 2023-04-12 | 1,170.00 | 1,170.00 | 1,142.00 | 1,161.00 | 873.93 | 333,811 |
| 2023-04-11 | 1,139.00 | 1,170.00 | 1,139.00 | 1,169.00 | 879.95 | 348,019 |
| 2023-04-06 | 1,107.00 | 1,141.00 | 1,104.00 | 1,135.00 | 854.36 | 474,852 |
| 2023-04-05 | 1,087.00 | 1,109.00 | 1,067.00 | 1,109.00 | 834.79 | 385,016 |
| 2023-04-04 | 1,056.00 | 1,088.00 | 1,055.00 | 1,085.00 | 816.72 | 251,324 |
| 2023-04-03 | 1,046.00 | 1,061.00 | 1,041.00 | 1,056.00 | 794.89 | 234,849 |
| 2023-03-31 | 1,024.00 | 1,051.00 | 1,019.00 | 1,051.00 | 791.13 | 512,450 |
| 2023-03-30 | 1,009.00 | 1,024.00 | 1,009.00 | 1,018.00 | 766.29 | 99,571 |
| 2023-03-29 | 1,002.00 | 1,015.00 | 1,002.00 | 1,013.00 | 762.52 | 187,949 |
| 2023-03-28 | 1,008.00 | 1,012.00 | 998.50 | 1,002.00 | 754.24 | 92,989 |
| 2023-03-27 | 1,005.00 | 1,015.00 | 997.50 | 1,007.00 | 758.01 | 190,612 |
| 2023-03-24 | 1,023.00 | 1,023.00 | 1,000.00 | 1,002.00 | 754.24 | 277,529 |
| 2023-03-23 | 1,022.00 | 1,025.00 | 996.00 | 1,016.00 | 764.78 | 171,674 |
| 2023-03-22 | 1,054.00 | 1,054.00 | 1,016.00 | 1,018.00 | 766.29 | 193,976 |
| 2023-03-21 | 1,048.00 | 1,063.00 | 1,042.00 | 1,048.00 | 788.87 | 269,749 |
| 2023-03-20 | 1,023.00 | 1,041.00 | 1,015.00 | 1,035.00 | 779.08 | 134,440 |
| 2023-03-17 | 1,012.00 | 1,026.00 | 1,007.00 | 1,026.00 | 772.31 | 1,028,960 |
| 2023-03-16 | 1,005.00 | 1,019.00 | 1,005.00 | 1,015.00 | 764.03 | 121,366 |
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.