Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,045.00 | 1,095.00 | 1,044.00 | 1,091.00 | 784.15 | 500,770 |
| 2022-06-27 | 1,145.00 | 1,155.00 | 1,010.00 | 1,045.00 | 751.09 | 1,074,064 |
| 2022-06-24 | 1,145.00 | 1,173.00 | 1,139.00 | 1,173.00 | 843.09 | 244,073 |
| 2022-06-23 | 1,180.00 | 1,182.00 | 1,119.00 | 1,158.00 | 832.31 | 428,923 |
| 2022-06-22 | 1,185.00 | 1,187.00 | 1,165.00 | 1,180.00 | 848.12 | 226,733 |
| 2022-06-21 | 1,202.00 | 1,205.00 | 1,182.00 | 1,185.00 | 851.72 | 157,357 |
| 2022-06-20 | 1,178.00 | 1,208.00 | 1,178.00 | 1,204.00 | 865.37 | 249,218 |
| 2022-06-17 | 1,191.00 | 1,195.00 | 1,172.00 | 1,177.00 | 845.97 | 574,028 |
| 2022-06-16 | 1,197.00 | 1,214.00 | 1,192.00 | 1,195.00 | 858.90 | 209,792 |
| 2022-06-15 | 1,185.00 | 1,196.00 | 1,183.00 | 1,196.00 | 859.62 | 182,709 |
| 2022-06-14 | 1,185.00 | 1,195.00 | 1,178.00 | 1,190.00 | 855.31 | 176,817 |
| 2022-06-13 | 1,188.00 | 1,191.00 | 1,155.00 | 1,181.00 | 848.84 | 221,374 |
| 2022-06-10 | 1,218.00 | 1,229.00 | 1,188.00 | 1,189.00 | 854.59 | 220,044 |
| 2022-06-09 | 1,198.00 | 1,219.00 | 1,196.00 | 1,216.00 | 874.00 | 347,973 |
| 2022-06-08 | 1,174.00 | 1,199.00 | 1,174.00 | 1,196.00 | 859.62 | 252,055 |
| 2022-06-07 | 1,160.00 | 1,180.00 | 1,157.00 | 1,174.00 | 843.81 | 259,182 |
| 2022-06-06 | 1,144.00 | 1,160.00 | 1,143.00 | 1,154.00 | 829.44 | 103,154 |
| 2022-06-03 | 1,161.00 | 1,167.00 | 1,140.00 | 1,144.00 | 822.25 | 180,247 |
| 2022-06-02 | 1,137.00 | 1,162.00 | 1,137.00 | 1,159.00 | 833.03 | 227,951 |
| 2022-06-01 | 1,128.00 | 1,142.00 | 1,122.00 | 1,135.00 | 815.78 | 219,599 |
| 2022-05-31 | 1,098.00 | 1,122.00 | 1,087.00 | 1,121.00 | 805.72 | 899,820 |
| 2022-05-30 | 1,090.00 | 1,100.00 | 1,089.00 | 1,097.00 | 788.47 | 145,275 |
| 2022-05-27 | 1,095.00 | 1,103.00 | 1,083.00 | 1,085.00 | 779.84 | 294,363 |
| 2022-05-26 | 1,100.00 | 1,113.00 | 1,085.00 | 1,090.00 | 783.44 | 345,702 |
| 2022-05-25 | 1,080.00 | 1,099.00 | 1,080.00 | 1,090.00 | 783.44 | 338,923 |
| 2022-05-24 | 1,116.00 | 1,116.00 | 1,072.00 | 1,079.00 | 775.53 | 441,956 |
| 2022-05-23 | 1,172.00 | 1,173.00 | 1,059.00 | 1,117.00 | 802.84 | 615,249 |
| 2022-05-20 | 1,128.00 | 1,173.00 | 1,126.00 | 1,173.00 | 843.09 | 626,492 |
| 2022-05-19 | 1,112.00 | 1,143.00 | 1,090.00 | 1,128.00 | 810.75 | 461,942 |
| 2022-05-18 | 1,038.00 | 1,121.00 | 1,038.00 | 1,121.00 | 805.72 | 885,902 |
| 2022-05-17 | 1,035.00 | 1,040.00 | 1,035.00 | 1,038.00 | 746.06 | 396,359 |
| 2022-05-16 | 1,030.00 | 1,040.00 | 1,030.00 | 1,037.00 | 745.34 | 178,716 |
| 2022-05-13 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 740.31 | 219,786 |
| 2022-05-12 | 1,014.00 | 1,020.00 | 1,009.00 | 1,014.00 | 728.81 | 252,339 |
| 2022-05-11 | 1,025.00 | 1,033.00 | 1,018.00 | 1,018.00 | 731.69 | 275,395 |
| 2022-05-10 | 1,022.00 | 1,035.00 | 1,020.00 | 1,021.00 | 733.84 | 404,581 |
| 2022-05-09 | 1,000.00 | 1,010.00 | 994.50 | 1,010.00 | 725.94 | 197,103 |
| 2022-05-06 | 1,002.00 | 1,003.00 | 983.50 | 987.50 | 709.76 | 234,717 |
| 2022-05-05 | 1,004.00 | 1,004.00 | 996.50 | 1,000.00 | 718.75 | 318,526 |
| 2022-05-04 | 999.00 | 1,005.00 | 996.00 | 998.00 | 717.31 | 208,780 |
| 2022-05-03 | 988.00 | 999.50 | 985.00 | 999.50 | 718.39 | 99,888 |
| 2022-05-02 | 1,000.00 | 1,000.00 | 980.00 | 988.00 | 710.12 | 123,459 |
| 2022-04-29 | 1,009.00 | 1,010.00 | 991.50 | 1,001.00 | 719.47 | 226,971 |
| 2022-04-28 | 990.00 | 1,010.00 | 989.00 | 1,008.00 | 724.50 | 301,559 |
| 2022-04-27 | 983.00 | 992.00 | 983.00 | 990.00 | 711.56 | 149,900 |
| 2022-04-26 | 972.00 | 984.00 | 971.00 | 984.00 | 707.25 | 217,504 |
| 2022-04-25 | 979.00 | 979.00 | 964.00 | 971.00 | 697.90 | 172,677 |
| 2022-04-22 | 989.50 | 989.50 | 983.00 | 985.00 | 707.97 | 108,893 |
| 2022-04-21 | 986.00 | 995.50 | 983.50 | 991.00 | 712.28 | 130,281 |
| 2022-04-20 | 985.50 | 995.50 | 981.50 | 986.00 | 708.69 | 236,915 |
| 2022-04-19 | 1,001.00 | 1,001.00 | 982.50 | 984.00 | 707.25 | 404,426 |
| 2022-04-14 | 1,010.00 | 1,014.00 | 999.00 | 1,002.00 | 720.19 | 236,731 |
| 2022-04-13 | 995.00 | 1,010.00 | 990.00 | 1,009.00 | 725.22 | 268,202 |
| 2022-04-12 | 984.00 | 992.50 | 981.00 | 992.50 | 713.36 | 280,259 |
| 2022-04-11 | 989.00 | 996.50 | 981.00 | 984.00 | 707.25 | 172,266 |
| 2022-04-08 | 980.00 | 1,000.00 | 978.50 | 988.00 | 710.12 | 414,315 |
| 2022-04-07 | 952.50 | 978.00 | 943.00 | 970.50 | 697.55 | 364,436 |
| 2022-04-06 | 959.00 | 961.00 | 942.50 | 952.50 | 684.61 | 208,786 |
| 2022-04-05 | 945.50 | 958.00 | 942.50 | 957.00 | 687.84 | 288,635 |
| 2022-04-04 | 949.00 | 949.50 | 931.00 | 942.50 | 677.42 | 206,950 |
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.