Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 916.50 | 945.00 | 915.50 | 940.00 | 707.57 | 182,539 |
| 2022-09-21 | 934.00 | 936.00 | 914.50 | 920.00 | 692.52 | 246,527 |
| 2022-09-20 | 952.00 | 966.50 | 936.00 | 936.00 | 704.56 | 268,527 |
| 2022-09-19 | 960.00 | 971.00 | 933.00 | 948.50 | 713.97 | 157,424 |
| 2022-09-16 | 977.00 | 982.50 | 953.50 | 958.50 | 721.50 | 856,207 |
| 2022-09-15 | 985.50 | 999.50 | 976.00 | 978.00 | 736.18 | 215,141 |
| 2022-09-14 | 965.00 | 982.00 | 965.00 | 979.00 | 736.93 | 293,312 |
| 2022-09-13 | 970.00 | 984.00 | 955.50 | 964.00 | 725.64 | 371,416 |
| 2022-09-12 | 927.00 | 945.00 | 921.50 | 938.00 | 706.07 | 294,631 |
| 2022-09-09 | 964.00 | 972.50 | 929.00 | 935.00 | 703.81 | 365,002 |
| 2022-09-08 | 973.00 | 986.00 | 956.00 | 966.50 | 727.52 | 345,271 |
| 2022-09-07 | 917.50 | 971.50 | 914.50 | 969.50 | 729.78 | 567,456 |
| 2022-09-06 | 907.00 | 922.00 | 905.00 | 914.50 | 688.38 | 263,732 |
| 2022-09-05 | 935.00 | 938.00 | 902.00 | 911.00 | 685.74 | 450,539 |
| 2022-09-02 | 968.50 | 975.00 | 946.00 | 948.50 | 713.97 | 298,579 |
| 2022-09-01 | 985.00 | 989.50 | 974.00 | 974.00 | 733.17 | 602,583 |
| 2022-08-31 | 995.00 | 999.00 | 983.50 | 987.00 | 742.95 | 606,080 |
| 2022-08-30 | 998.50 | 1,005.00 | 990.00 | 995.50 | 749.35 | 227,537 |
| 2022-08-29 | 1,009.00 | 1,016.00 | 990.00 | 990.00 | 745.21 | 357,596 |
| 2022-08-26 | 1,012.00 | 1,022.00 | 1,005.00 | 1,010.00 | 760.27 | 151,160 |
| 2022-08-25 | 1,007.00 | 1,035.00 | 995.00 | 1,008.00 | 758.76 | 234,205 |
| 2022-08-24 | 1,030.00 | 1,041.00 | 1,008.00 | 1,010.00 | 760.27 | 166,380 |
| 2022-08-23 | 1,005.00 | 1,044.00 | 990.00 | 1,032.00 | 776.83 | 235,471 |
| 2022-08-22 | 1,046.00 | 1,046.00 | 1,001.00 | 1,010.00 | 760.27 | 244,444 |
| 2022-08-19 | 1,058.00 | 1,064.00 | 1,033.00 | 1,039.00 | 782.10 | 232,566 |
| 2022-08-18 | 1,065.00 | 1,080.00 | 1,060.00 | 1,060.00 | 797.90 | 108,413 |
| 2022-08-17 | 1,088.00 | 1,092.00 | 1,052.00 | 1,073.00 | 807.69 | 261,218 |
| 2022-08-16 | 1,065.00 | 1,097.00 | 1,065.00 | 1,090.00 | 820.48 | 245,987 |
| 2022-08-15 | 1,092.00 | 1,092.00 | 1,070.00 | 1,075.00 | 809.19 | 114,680 |
| 2022-08-12 | 1,084.00 | 1,100.00 | 1,082.00 | 1,090.00 | 820.48 | 211,185 |
| 2022-08-11 | 1,099.00 | 1,105.00 | 1,075.00 | 1,080.00 | 812.96 | 221,406 |
| 2022-08-10 | 1,086.00 | 1,109.00 | 1,083.00 | 1,099.00 | 827.26 | 224,858 |
| 2022-08-09 | 1,067.00 | 1,088.00 | 1,041.00 | 1,076.00 | 809.95 | 307,419 |
| 2022-08-08 | 1,045.00 | 1,050.00 | 1,031.00 | 1,040.00 | 782.85 | 195,901 |
| 2022-08-05 | 1,044.00 | 1,049.00 | 1,031.00 | 1,038.00 | 781.34 | 114,317 |
| 2022-08-04 | 1,042.00 | 1,054.00 | 1,029.00 | 1,045.00 | 786.61 | 150,294 |
| 2022-08-03 | 1,020.00 | 1,054.00 | 1,017.00 | 1,041.00 | 783.60 | 324,850 |
| 2022-08-02 | 1,015.00 | 1,016.00 | 978.00 | 1,016.00 | 764.78 | 670,378 |
| 2022-08-01 | 1,051.00 | 1,057.00 | 1,015.00 | 1,016.00 | 764.78 | 437,269 |
| 2022-07-29 | 1,106.00 | 1,106.00 | 1,071.00 | 1,093.00 | 822.74 | 454,267 |
| 2022-07-28 | 1,130.00 | 1,136.00 | 1,091.00 | 1,091.00 | 821.24 | 137,648 |
| 2022-07-27 | 1,099.00 | 1,138.00 | 1,096.00 | 1,133.00 | 852.85 | 441,229 |
| 2022-07-26 | 1,079.00 | 1,100.00 | 1,056.00 | 1,100.00 | 828.01 | 251,786 |
| 2022-07-25 | 1,076.00 | 1,099.00 | 1,055.00 | 1,070.00 | 805.43 | 197,588 |
| 2022-07-22 | 1,092.00 | 1,098.00 | 1,059.00 | 1,091.00 | 821.24 | 145,330 |
| 2022-07-21 | 1,103.00 | 1,115.00 | 1,080.00 | 1,102.00 | 829.52 | 213,723 |
| 2022-07-20 | 1,123.00 | 1,131.00 | 1,093.00 | 1,103.00 | 830.27 | 249,254 |
| 2022-07-19 | 1,092.00 | 1,125.00 | 1,088.00 | 1,125.00 | 846.83 | 509,217 |
| 2022-07-18 | 1,064.00 | 1,115.00 | 1,061.00 | 1,100.00 | 828.01 | 366,845 |
| 2022-07-15 | 1,035.00 | 1,055.00 | 1,030.00 | 1,051.00 | 791.13 | 313,757 |
| 2022-07-14 | 1,020.00 | 1,025.00 | 1,007.00 | 1,024.00 | 770.80 | 178,497 |
| 2022-07-13 | 1,042.00 | 1,045.00 | 1,023.00 | 1,023.00 | 770.05 | 163,426 |
| 2022-07-12 | 1,020.00 | 1,039.00 | 1,016.00 | 1,039.00 | 782.10 | 229,745 |
| 2022-07-11 | 1,010.00 | 1,028.00 | 995.00 | 1,020.00 | 767.79 | 224,177 |
| 2022-07-08 | 1,010.00 | 1,058.00 | 1,000.00 | 1,007.00 | 758.01 | 509,236 |
| 2022-07-07 | 928.00 | 1,009.00 | 925.00 | 1,009.00 | 759.51 | 437,860 |
| 2022-07-04 | 956.00 | 960.00 | 914.50 | 935.00 | 703.81 | 677,874 |
| 2022-07-01 | 1,015.00 | 1,028.00 | 956.00 | 970.00 | 730.16 | 613,406 |
| 2022-06-30 | 1,090.00 | 1,099.00 | 1,062.00 | 1,063.00 | 764.03 | 476,453 |
| 2022-06-29 | 1,110.00 | 1,123.00 | 1,092.00 | 1,106.00 | 794.94 | 255,881 |
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.