Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,009.00 | 1,020.00 | 995.00 | 1,005.00 | 756.50 | 315,718 |
| 2023-03-14 | 1,000.00 | 1,019.00 | 999.50 | 1,011.00 | 761.02 | 334,789 |
| 2023-03-13 | 994.00 | 1,004.00 | 989.00 | 1,000.00 | 752.74 | 253,836 |
| 2023-03-10 | 993.00 | 1,006.00 | 983.00 | 1,000.00 | 752.74 | 244,521 |
| 2023-03-09 | 1,001.00 | 1,014.00 | 995.00 | 1,000.00 | 752.74 | 257,050 |
| 2023-03-08 | 990.00 | 1,022.00 | 978.00 | 1,004.00 | 755.75 | 397,989 |
| 2023-03-07 | 1,035.00 | 1,043.00 | 991.00 | 994.50 | 748.60 | 550,677 |
| 2023-03-06 | 1,060.00 | 1,080.00 | 1,042.00 | 1,042.00 | 784.35 | 250,164 |
| 2023-03-03 | 1,051.00 | 1,065.00 | 1,042.00 | 1,061.00 | 798.66 | 920,370 |
| 2023-03-02 | 1,048.00 | 1,057.00 | 1,027.00 | 1,051.00 | 791.13 | 251,201 |
| 2023-03-01 | 1,029.00 | 1,056.00 | 1,029.00 | 1,051.00 | 791.13 | 423,512 |
| 2023-02-28 | 1,019.00 | 1,037.00 | 1,015.00 | 1,037.00 | 780.59 | 477,058 |
| 2023-02-27 | 1,018.00 | 1,029.00 | 992.00 | 1,024.00 | 770.80 | 270,449 |
| 2023-02-24 | 1,020.00 | 1,029.00 | 1,017.00 | 1,022.00 | 769.30 | 285,683 |
| 2023-02-23 | 999.00 | 1,026.00 | 999.00 | 1,023.00 | 770.05 | 602,298 |
| 2023-02-22 | 992.00 | 1,000.00 | 982.00 | 999.00 | 751.99 | 461,080 |
| 2023-02-21 | 950.00 | 997.00 | 947.00 | 995.00 | 748.97 | 386,368 |
| 2023-02-20 | 990.00 | 990.00 | 954.00 | 958.00 | 721.12 | 336,436 |
| 2023-02-17 | 1,006.00 | 1,008.00 | 969.00 | 991.50 | 746.34 | 654,705 |
| 2023-02-16 | 1,039.00 | 1,043.00 | 1,004.00 | 1,017.00 | 765.53 | 935,267 |
| 2023-02-15 | 1,059.00 | 1,069.00 | 1,022.00 | 1,036.00 | 779.84 | 707,249 |
| 2023-02-14 | 1,016.00 | 1,060.00 | 1,015.00 | 1,047.00 | 788.12 | 725,969 |
| 2023-02-13 | 980.00 | 1,017.00 | 978.50 | 1,013.00 | 762.52 | 461,968 |
| 2023-02-10 | 950.00 | 978.00 | 935.50 | 978.00 | 736.18 | 518,128 |
| 2023-02-09 | 954.00 | 966.00 | 951.00 | 955.00 | 718.87 | 241,572 |
| 2023-02-08 | 938.50 | 958.00 | 936.50 | 954.00 | 718.11 | 366,018 |
| 2023-02-07 | 926.50 | 937.00 | 925.00 | 937.00 | 705.32 | 713,819 |
| 2023-02-06 | 910.50 | 933.00 | 906.50 | 933.00 | 702.30 | 277,850 |
| 2023-02-03 | 900.00 | 920.00 | 900.00 | 917.50 | 690.64 | 417,587 |
| 2023-02-02 | 907.00 | 912.00 | 898.50 | 911.50 | 686.12 | 205,856 |
| 2023-02-01 | 883.50 | 907.00 | 883.50 | 906.50 | 682.36 | 224,392 |
| 2023-01-31 | 909.50 | 909.50 | 886.00 | 888.00 | 668.43 | 610,803 |
| 2023-01-30 | 917.50 | 918.50 | 895.50 | 911.00 | 685.74 | 281,371 |
| 2023-01-27 | 917.00 | 930.00 | 875.00 | 920.00 | 692.52 | 613,072 |
| 2023-01-26 | 876.00 | 915.00 | 876.00 | 915.00 | 688.76 | 498,956 |
| 2023-01-25 | 849.00 | 879.00 | 846.00 | 875.50 | 659.02 | 499,912 |
| 2023-01-24 | 833.00 | 849.00 | 832.50 | 844.50 | 635.69 | 265,113 |
| 2023-01-23 | 820.00 | 832.00 | 816.50 | 832.00 | 626.28 | 283,138 |
| 2023-01-20 | 806.00 | 820.00 | 805.50 | 818.00 | 615.74 | 252,390 |
| 2023-01-19 | 801.50 | 806.50 | 795.50 | 806.50 | 607.08 | 243,635 |
| 2023-01-18 | 798.00 | 801.50 | 795.50 | 801.50 | 603.32 | 86,812 |
| 2023-01-17 | 800.00 | 801.00 | 794.00 | 798.00 | 600.69 | 223,148 |
| 2023-01-16 | 796.00 | 804.50 | 794.00 | 800.00 | 602.19 | 245,255 |
| 2023-01-13 | 796.50 | 801.50 | 794.00 | 799.00 | 601.44 | 170,360 |
| 2023-01-12 | 795.50 | 803.00 | 793.00 | 796.50 | 599.56 | 217,598 |
| 2023-01-11 | 808.50 | 808.50 | 790.00 | 795.50 | 598.80 | 281,106 |
| 2023-01-10 | 807.00 | 810.00 | 786.50 | 802.00 | 603.70 | 235,629 |
| 2023-01-09 | 789.00 | 811.00 | 787.50 | 807.00 | 607.46 | 252,198 |
| 2023-01-06 | 796.00 | 796.00 | 787.50 | 791.00 | 595.42 | 118,353 |
| 2023-01-05 | 789.50 | 795.00 | 785.00 | 790.00 | 594.66 | 168,430 |
| 2023-01-04 | 785.50 | 794.00 | 785.50 | 786.00 | 591.65 | 196,928 |
| 2023-01-03 | 784.50 | 793.00 | 781.00 | 785.50 | 591.28 | 315,510 |
| 2023-01-02 | 770.50 | 784.50 | 770.50 | 780.50 | 587.51 | 70,671 |
| 2022-12-30 | 774.50 | 774.50 | 761.00 | 770.00 | 579.61 | 165,449 |
| 2022-12-29 | 773.00 | 775.50 | 766.50 | 772.00 | 581.11 | 81,490 |
| 2022-12-28 | 767.00 | 771.50 | 762.50 | 770.50 | 579.98 | 103,838 |
| 2022-12-27 | 763.50 | 766.50 | 760.00 | 766.50 | 576.97 | 56,807 |
| 2022-12-23 | 756.00 | 767.00 | 756.00 | 756.00 | 569.07 | 165,105 |
| 2022-12-22 | 757.00 | 759.50 | 754.00 | 754.00 | 567.56 | 138,946 |
| 2022-12-21 | 753.00 | 758.00 | 752.50 | 754.00 | 567.56 | 90,814 |
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.