Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 925.50 | 947.00 | 920.50 | 945.00 | 679.22 | 440,764 |
| 2022-03-31 | 898.00 | 929.00 | 896.50 | 926.00 | 665.56 | 661,849 |
| 2022-03-30 | 870.50 | 896.00 | 870.50 | 896.00 | 644.00 | 347,545 |
| 2022-03-29 | 874.50 | 874.50 | 866.00 | 868.00 | 623.87 | 132,308 |
| 2022-03-28 | 874.00 | 874.50 | 870.00 | 870.00 | 625.31 | 63,922 |
| 2022-03-25 | 873.00 | 873.50 | 866.50 | 873.00 | 627.47 | 110,459 |
| 2022-03-24 | 860.00 | 873.00 | 859.00 | 873.00 | 627.47 | 241,809 |
| 2022-03-23 | 864.00 | 868.00 | 857.50 | 860.50 | 618.48 | 221,528 |
| 2022-03-22 | 859.00 | 862.50 | 853.50 | 862.00 | 619.56 | 181,859 |
| 2022-03-21 | 864.50 | 865.00 | 851.50 | 851.50 | 612.01 | 167,739 |
| 2022-03-18 | 867.00 | 868.50 | 855.00 | 858.50 | 617.05 | 1,044,871 |
| 2022-03-17 | 864.50 | 867.00 | 855.00 | 867.00 | 623.15 | 208,296 |
| 2022-03-16 | 860.50 | 868.00 | 850.50 | 859.50 | 617.76 | 245,487 |
| 2022-03-15 | 877.00 | 886.00 | 856.00 | 857.50 | 616.33 | 212,851 |
| 2022-03-14 | 850.00 | 865.00 | 849.00 | 862.00 | 619.56 | 277,179 |
| 2022-03-11 | 850.00 | 850.00 | 839.00 | 848.00 | 609.50 | 271,121 |
| 2022-03-10 | 850.00 | 857.00 | 829.00 | 839.00 | 603.03 | 227,527 |
| 2022-03-09 | 837.00 | 849.00 | 823.50 | 841.00 | 604.47 | 389,417 |
| 2022-03-08 | 795.00 | 822.50 | 790.00 | 814.50 | 585.42 | 472,730 |
| 2022-03-07 | 815.00 | 817.00 | 760.00 | 784.50 | 563.86 | 665,681 |
| 2022-03-04 | 850.00 | 857.00 | 820.00 | 820.00 | 589.37 | 537,099 |
| 2022-03-03 | 861.50 | 865.00 | 851.50 | 857.00 | 615.97 | 459,520 |
| 2022-03-02 | 878.00 | 883.00 | 844.50 | 845.00 | 607.34 | 737,840 |
| 2022-03-01 | 855.00 | 878.50 | 855.00 | 877.00 | 630.34 | 709,830 |
| 2022-02-28 | 848.00 | 854.50 | 839.50 | 854.50 | 614.17 | 620,435 |
| 2022-02-25 | 832.00 | 855.00 | 832.00 | 853.00 | 613.09 | 510,074 |
| 2022-02-24 | 815.00 | 847.00 | 815.00 | 830.00 | 596.56 | 783,633 |
| 2022-02-23 | 854.00 | 865.00 | 850.00 | 863.50 | 620.64 | 383,194 |
| 2022-02-22 | 820.00 | 836.50 | 810.00 | 836.50 | 601.23 | 475,595 |
| 2022-02-21 | 850.00 | 850.00 | 825.00 | 834.00 | 599.44 | 323,022 |
| 2022-02-18 | 856.50 | 859.00 | 850.00 | 852.00 | 612.37 | 163,902 |
| 2022-02-17 | 859.50 | 859.50 | 844.00 | 852.00 | 612.37 | 116,748 |
| 2022-02-16 | 860.00 | 860.00 | 853.50 | 856.00 | 615.25 | 187,734 |
| 2022-02-15 | 853.00 | 857.00 | 850.00 | 855.00 | 614.53 | 137,638 |
| 2022-02-14 | 847.00 | 852.00 | 827.50 | 846.50 | 608.42 | 457,750 |
| 2022-02-11 | 859.50 | 864.50 | 852.00 | 860.00 | 618.12 | 136,688 |
| 2022-02-10 | 866.00 | 878.00 | 852.00 | 859.50 | 617.76 | 279,362 |
| 2022-02-09 | 853.50 | 871.50 | 853.50 | 866.00 | 622.44 | 410,779 |
| 2022-02-08 | 840.00 | 853.50 | 834.50 | 853.50 | 613.45 | 309,104 |
| 2022-02-07 | 830.00 | 844.00 | 830.00 | 840.00 | 603.75 | 297,546 |
| 2022-02-04 | 814.50 | 830.00 | 812.00 | 830.00 | 596.56 | 465,277 |
| 2022-02-03 | 805.50 | 814.00 | 805.50 | 813.00 | 584.34 | 229,032 |
| 2022-02-02 | 800.00 | 809.50 | 800.00 | 809.50 | 581.83 | 264,464 |
| 2022-02-01 | 808.00 | 808.50 | 798.50 | 799.50 | 574.64 | 235,989 |
| 2022-01-31 | 805.00 | 809.00 | 801.00 | 803.00 | 577.15 | 227,549 |
| 2022-01-28 | 808.50 | 808.50 | 802.00 | 802.50 | 576.80 | 126,975 |
| 2022-01-27 | 805.00 | 809.00 | 800.00 | 805.00 | 578.59 | 208,777 |
| 2022-01-26 | 806.00 | 810.50 | 804.00 | 806.00 | 579.31 | 198,970 |
| 2022-01-25 | 796.50 | 803.50 | 790.50 | 802.00 | 576.44 | 424,683 |
| 2022-01-24 | 813.00 | 813.00 | 796.50 | 796.50 | 572.48 | 451,735 |
| 2022-01-21 | 812.00 | 813.00 | 808.00 | 811.00 | 582.90 | 122,191 |
| 2022-01-20 | 812.00 | 813.00 | 809.00 | 813.00 | 584.34 | 161,879 |
| 2022-01-19 | 810.00 | 813.00 | 809.50 | 812.50 | 583.98 | 159,121 |
| 2022-01-18 | 811.00 | 813.50 | 809.50 | 813.00 | 584.34 | 219,800 |
| 2022-01-17 | 815.50 | 815.50 | 808.00 | 811.00 | 582.90 | 138,865 |
| 2022-01-14 | 811.50 | 817.00 | 809.00 | 812.50 | 583.98 | 398,607 |
| 2022-01-13 | 812.50 | 812.50 | 806.00 | 811.50 | 583.26 | 160,822 |
| 2022-01-12 | 815.00 | 815.00 | 810.00 | 813.50 | 584.70 | 157,761 |
| 2022-01-11 | 810.50 | 812.50 | 805.00 | 807.00 | 580.03 | 250,709 |
| 2022-01-10 | 818.00 | 819.00 | 810.00 | 810.00 | 582.19 | 112,036 |
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.