Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 757.00 | 764.00 | 752.00 | 753.00 | 566.81 | 125,585 |
| 2022-12-19 | 755.00 | 759.50 | 745.00 | 758.00 | 570.58 | 184,920 |
| 2022-12-16 | 765.00 | 770.00 | 750.50 | 750.50 | 564.93 | 546,828 |
| 2022-12-15 | 778.00 | 781.00 | 770.00 | 770.00 | 579.61 | 91,740 |
| 2022-12-14 | 791.50 | 792.00 | 772.50 | 780.00 | 587.14 | 106,820 |
| 2022-12-13 | 765.50 | 792.00 | 760.00 | 781.00 | 587.89 | 237,343 |
| 2022-12-12 | 756.00 | 763.00 | 746.50 | 758.00 | 570.58 | 177,276 |
| 2022-12-09 | 749.50 | 749.50 | 739.50 | 748.50 | 563.42 | 170,363 |
| 2022-12-08 | 751.00 | 754.00 | 732.50 | 741.00 | 557.78 | 627,871 |
| 2022-12-07 | 750.00 | 757.00 | 741.00 | 751.00 | 565.31 | 320,867 |
| 2022-12-06 | 772.00 | 775.00 | 750.50 | 752.00 | 566.06 | 287,904 |
| 2022-12-05 | 780.00 | 783.50 | 764.00 | 773.00 | 581.87 | 194,372 |
| 2022-12-02 | 798.50 | 798.50 | 775.00 | 776.00 | 584.12 | 272,199 |
| 2022-12-01 | 810.00 | 810.00 | 790.00 | 794.00 | 597.67 | 111,909 |
| 2022-11-30 | 810.00 | 813.00 | 785.50 | 804.00 | 605.20 | 678,775 |
| 2022-11-29 | 811.00 | 816.00 | 804.50 | 804.50 | 605.58 | 109,171 |
| 2022-11-28 | 814.00 | 817.00 | 809.00 | 815.50 | 613.86 | 65,972 |
| 2022-11-25 | 815.00 | 818.00 | 803.00 | 814.00 | 612.73 | 106,320 |
| 2022-11-24 | 810.00 | 819.50 | 805.50 | 818.50 | 616.12 | 99,505 |
| 2022-11-23 | 816.00 | 820.00 | 800.00 | 805.00 | 605.95 | 266,426 |
| 2022-11-22 | 829.50 | 829.50 | 811.00 | 816.00 | 614.23 | 175,393 |
| 2022-11-21 | 815.00 | 832.00 | 810.50 | 824.00 | 620.26 | 239,529 |
| 2022-11-18 | 824.00 | 831.50 | 810.00 | 816.50 | 614.61 | 181,977 |
| 2022-11-16 | 826.50 | 834.00 | 815.50 | 820.00 | 617.25 | 188,157 |
| 2022-11-15 | 843.50 | 853.00 | 826.00 | 826.50 | 622.14 | 173,782 |
| 2022-11-14 | 848.00 | 865.00 | 829.00 | 838.50 | 631.17 | 347,051 |
| 2022-11-11 | 835.00 | 863.00 | 832.00 | 846.00 | 636.82 | 305,941 |
| 2022-11-10 | 860.00 | 869.00 | 827.00 | 829.00 | 624.02 | 454,668 |
| 2022-11-09 | 808.00 | 838.00 | 801.00 | 838.00 | 630.79 | 382,152 |
| 2022-11-08 | 801.00 | 808.50 | 791.50 | 808.00 | 608.21 | 226,189 |
| 2022-11-07 | 801.00 | 807.00 | 788.00 | 803.00 | 604.45 | 358,582 |
| 2022-11-04 | 810.00 | 816.00 | 805.50 | 812.00 | 611.22 | 191,455 |
| 2022-11-03 | 815.00 | 817.00 | 805.00 | 807.50 | 607.84 | 177,398 |
| 2022-11-02 | 817.50 | 821.00 | 809.00 | 813.50 | 612.35 | 211,582 |
| 2022-11-01 | 811.00 | 818.00 | 808.00 | 811.00 | 610.47 | 192,062 |
| 2022-10-31 | 815.00 | 825.00 | 795.00 | 810.00 | 609.72 | 264,289 |
| 2022-10-27 | 809.00 | 819.50 | 809.00 | 810.50 | 610.09 | 150,799 |
| 2022-10-26 | 789.00 | 810.50 | 789.00 | 804.00 | 605.20 | 278,756 |
| 2022-10-25 | 772.00 | 791.00 | 770.50 | 774.00 | 582.62 | 193,471 |
| 2022-10-24 | 791.00 | 806.00 | 765.00 | 780.00 | 587.14 | 305,991 |
| 2022-10-21 | 790.00 | 820.00 | 790.00 | 807.00 | 607.46 | 392,830 |
| 2022-10-20 | 749.50 | 795.00 | 747.50 | 783.00 | 589.39 | 608,207 |
| 2022-10-19 | 770.00 | 777.00 | 723.00 | 740.00 | 557.03 | 752,027 |
| 2022-10-18 | 763.00 | 777.50 | 756.00 | 772.50 | 581.49 | 320,500 |
| 2022-10-17 | 762.00 | 772.00 | 735.50 | 757.00 | 569.82 | 383,044 |
| 2022-10-14 | 771.00 | 790.50 | 760.00 | 761.50 | 573.21 | 441,268 |
| 2022-10-13 | 793.00 | 796.50 | 764.50 | 765.00 | 575.84 | 387,833 |
| 2022-10-12 | 789.00 | 800.00 | 777.00 | 792.00 | 596.17 | 323,045 |
| 2022-10-11 | 834.00 | 834.00 | 775.00 | 800.00 | 602.19 | 690,380 |
| 2022-10-10 | 875.00 | 875.00 | 831.50 | 836.00 | 629.29 | 416,357 |
| 2022-10-07 | 870.00 | 888.50 | 855.00 | 875.00 | 658.65 | 453,976 |
| 2022-10-06 | 921.00 | 939.00 | 902.50 | 932.50 | 701.93 | 323,785 |
| 2022-10-05 | 910.00 | 924.00 | 879.00 | 883.00 | 664.67 | 252,965 |
| 2022-10-04 | 859.50 | 907.50 | 859.50 | 904.50 | 680.85 | 194,669 |
| 2022-10-03 | 860.00 | 879.00 | 838.00 | 855.00 | 643.59 | 202,189 |
| 2022-09-30 | 860.00 | 895.00 | 858.00 | 860.00 | 647.35 | 390,511 |
| 2022-09-29 | 900.00 | 909.00 | 865.00 | 865.00 | 651.12 | 342,549 |
| 2022-09-27 | 905.00 | 915.00 | 899.50 | 899.50 | 677.09 | 215,892 |
| 2022-09-26 | 921.50 | 933.50 | 901.00 | 903.00 | 679.72 | 195,060 |
| 2022-09-23 | 939.50 | 942.00 | 917.00 | 923.00 | 694.78 | 83,652 |
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.