Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,331.00 | 1,349.00 | 1,325.00 | 1,349.00 | 1,349.00 | 80,433 |
| 2026-07-22 | 1,326.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | 129,261 |
| 2026-07-21 | 1,310.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 95,136 |
| 2026-07-20 | 1,294.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 65,356 |
| 2026-07-17 | 1,310.00 | 1,312.00 | 1,286.00 | 1,300.00 | 1,300.00 | 68,126 |
| 2026-07-16 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 100,602 |
| 2026-07-15 | 1,295.00 | 1,303.00 | 1,292.00 | 1,301.00 | 1,301.00 | 61,587 |
| 2026-07-14 | 1,286.00 | 1,302.00 | 1,280.00 | 1,302.00 | 1,302.00 | 77,412 |
| 2026-07-13 | 1,270.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,290.00 | 96,656 |
| 2026-07-10 | 1,262.00 | 1,300.00 | 1,259.00 | 1,300.00 | 1,300.00 | 126,742 |
| 2026-07-09 | 1,255.00 | 1,262.00 | 1,242.00 | 1,262.00 | 1,262.00 | 68,994 |
| 2026-07-08 | 1,242.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,251.00 | 77,157 |
| 2026-07-07 | 1,249.00 | 1,256.00 | 1,227.00 | 1,240.00 | 1,240.00 | 122,028 |
| 2026-07-03 | 1,218.00 | 1,249.00 | 1,218.00 | 1,249.00 | 1,249.00 | 74,161 |
| 2026-07-02 | 1,230.00 | 1,237.00 | 1,216.00 | 1,222.00 | 1,222.00 | 59,112 |
| 2026-07-01 | 1,250.00 | 1,258.00 | 1,220.00 | 1,229.00 | 1,229.00 | 109,497 |
| 2026-06-30 | 1,240.00 | 1,252.00 | 1,230.00 | 1,242.00 | 1,242.00 | 1,099,509 |
| 2026-06-29 | 1,228.00 | 1,238.00 | 1,221.00 | 1,232.00 | 1,232.00 | 59,458 |
| 2026-06-26 | 1,210.00 | 1,230.00 | 1,199.00 | 1,230.00 | 1,230.00 | 104,101 |
| 2026-06-25 | 1,235.00 | 1,235.00 | 1,215.00 | 1,222.00 | 1,222.00 | 92,138 |
| 2026-06-24 | 1,240.00 | 1,243.00 | 1,229.00 | 1,238.00 | 1,238.00 | 88,499 |
| 2026-06-23 | 1,200.00 | 1,254.00 | 1,193.00 | 1,245.00 | 1,245.00 | 143,911 |
| 2026-06-22 | 1,202.00 | 1,221.00 | 1,186.00 | 1,200.00 | 1,200.00 | 153,147 |
| 2026-06-19 | 1,162.00 | 1,188.00 | 1,152.00 | 1,188.00 | 1,188.00 | 1,270,292 |
| 2026-06-18 | 1,204.00 | 1,205.00 | 1,148.00 | 1,150.00 | 1,150.00 | 583,337 |
| 2026-06-17 | 1,207.00 | 1,209.00 | 1,194.00 | 1,199.00 | 1,199.00 | 1,054,675 |
| 2026-06-16 | 1,210.00 | 1,219.00 | 1,206.00 | 1,207.00 | 1,207.00 | 477,716 |
| 2026-06-15 | 1,238.00 | 1,240.00 | 1,143.00 | 1,210.00 | 1,210.00 | 1,450,455 |
| 2026-06-12 | 1,246.00 | 1,257.00 | 1,240.00 | 1,247.00 | 1,247.00 | 74,101 |
| 2026-06-11 | 1,251.00 | 1,260.00 | 1,247.00 | 1,247.00 | 1,247.00 | 63,751 |
| 2026-06-10 | 1,263.00 | 1,268.00 | 1,252.00 | 1,254.00 | 1,254.00 | 117,103 |
| 2026-06-09 | 1,269.00 | 1,281.00 | 1,261.00 | 1,272.00 | 1,272.00 | 155,375 |
| 2026-06-08 | 1,251.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,269.00 | 107,575 |
| 2026-06-05 | 1,280.00 | 1,285.00 | 1,258.00 | 1,258.00 | 1,258.00 | 77,008 |
| 2026-06-04 | 1,265.00 | 1,292.00 | 1,252.00 | 1,287.00 | 1,287.00 | 199,505 |
| 2026-06-03 | 1,287.00 | 1,308.00 | 1,269.00 | 1,290.00 | 1,248.00 | 208,207 |
| 2026-06-02 | 1,257.00 | 1,289.00 | 1,248.00 | 1,287.00 | 1,245.10 | 166,709 |
| 2026-06-01 | 1,265.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,211.24 | 127,757 |
| 2026-05-29 | 1,241.00 | 1,256.00 | 1,241.00 | 1,256.00 | 1,215.11 | 755,114 |
| 2026-05-28 | 1,264.00 | 1,266.00 | 1,243.00 | 1,249.00 | 1,208.33 | 96,778 |
| 2026-05-27 | 1,295.00 | 1,298.00 | 1,260.00 | 1,268.00 | 1,226.72 | 107,481 |
| 2026-05-26 | 1,286.00 | 1,299.00 | 1,282.00 | 1,299.00 | 1,256.71 | 127,654 |
| 2026-05-25 | 1,300.00 | 1,303.00 | 1,276.00 | 1,285.00 | 1,243.16 | 77,914 |
| 2026-05-22 | 1,302.00 | 1,315.00 | 1,296.00 | 1,305.00 | 1,262.51 | 136,446 |
| 2026-05-21 | 1,316.00 | 1,326.00 | 1,302.00 | 1,316.00 | 1,273.15 | 115,555 |
| 2026-05-20 | 1,300.00 | 1,319.00 | 1,296.00 | 1,319.00 | 1,276.06 | 151,829 |
| 2026-05-19 | 1,294.00 | 1,303.00 | 1,285.00 | 1,301.00 | 1,258.64 | 162,864 |
| 2026-05-18 | 1,260.00 | 1,293.00 | 1,252.00 | 1,293.00 | 1,250.90 | 150,573 |
| 2026-05-15 | 1,237.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,218.98 | 90,816 |
| 2026-05-14 | 1,221.00 | 1,243.00 | 1,221.00 | 1,237.00 | 1,196.73 | 86,616 |
| 2026-05-13 | 1,223.00 | 1,234.00 | 1,218.00 | 1,218.00 | 1,178.34 | 104,778 |
| 2026-05-12 | 1,238.00 | 1,248.00 | 1,221.00 | 1,221.00 | 1,181.25 | 148,654 |
| 2026-05-11 | 1,220.00 | 1,242.00 | 1,213.00 | 1,240.00 | 1,199.63 | 138,521 |
| 2026-05-07 | 1,219.00 | 1,238.00 | 1,217.00 | 1,230.00 | 1,189.95 | 123,185 |
| 2026-05-06 | 1,200.00 | 1,217.00 | 1,200.00 | 1,215.00 | 1,175.44 | 94,443 |
| 2026-05-05 | 1,206.00 | 1,207.00 | 1,198.00 | 1,200.00 | 1,160.93 | 50,243 |
| 2026-05-04 | 1,201.00 | 1,207.00 | 1,199.00 | 1,205.00 | 1,165.77 | 99,297 |
| 2026-04-30 | 1,194.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,158.03 | 113,602 |
| 2026-04-29 | 1,200.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,160.93 | 82,162 |
| 2026-04-28 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,160.93 | 64,138 |
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.