Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 815.00 | 819.00 | 811.00 | 811.00 | 582.90 | 135,377 |
| 2022-01-06 | 810.00 | 819.00 | 809.00 | 815.00 | 585.78 | 130,038 |
| 2022-01-05 | 819.00 | 821.00 | 812.00 | 813.50 | 584.70 | 305,318 |
| 2022-01-04 | 807.00 | 819.00 | 807.00 | 816.50 | 586.86 | 227,942 |
| 2022-01-03 | 825.00 | 827.00 | 801.00 | 806.50 | 579.67 | 427,134 |
| 2021-12-30 | 830.00 | 830.00 | 823.00 | 827.00 | 594.40 | 148,182 |
| 2021-12-29 | 829.50 | 830.00 | 827.00 | 830.00 | 596.56 | 27,466 |
| 2021-12-28 | 822.00 | 830.50 | 822.00 | 828.50 | 595.48 | 82,243 |
| 2021-12-27 | 834.00 | 837.00 | 822.00 | 825.00 | 592.97 | 156,897 |
| 2021-12-23 | 827.00 | 842.00 | 826.00 | 838.00 | 602.31 | 458,059 |
| 2021-12-22 | 823.00 | 829.00 | 818.50 | 827.50 | 594.76 | 298,798 |
| 2021-12-21 | 803.50 | 825.00 | 803.50 | 821.00 | 590.09 | 472,344 |
| 2021-12-20 | 804.00 | 804.00 | 795.00 | 803.00 | 577.15 | 233,521 |
| 2021-12-17 | 809.00 | 809.50 | 803.50 | 806.00 | 579.31 | 715,377 |
| 2021-12-16 | 806.00 | 809.00 | 801.50 | 809.00 | 581.47 | 396,422 |
| 2021-12-15 | 799.00 | 803.50 | 796.00 | 803.00 | 577.15 | 157,524 |
| 2021-12-14 | 800.00 | 803.50 | 792.00 | 798.50 | 573.92 | 302,473 |
| 2021-12-13 | 803.50 | 810.00 | 799.00 | 801.00 | 575.72 | 244,793 |
| 2021-12-10 | 806.00 | 806.00 | 790.50 | 802.50 | 576.80 | 498,095 |
| 2021-12-09 | 795.00 | 811.50 | 795.00 | 807.00 | 580.03 | 680,341 |
| 2021-12-08 | 766.00 | 795.00 | 766.00 | 790.00 | 567.81 | 889,521 |
| 2021-12-07 | 753.00 | 764.00 | 753.00 | 764.00 | 549.12 | 460,228 |
| 2021-12-06 | 750.00 | 757.00 | 749.00 | 751.00 | 539.78 | 287,004 |
| 2021-12-03 | 751.00 | 757.50 | 747.50 | 747.50 | 537.26 | 369,380 |
| 2021-12-02 | 745.00 | 750.00 | 742.50 | 749.50 | 538.70 | 241,728 |
| 2021-12-01 | 734.00 | 747.00 | 731.00 | 741.50 | 532.95 | 319,196 |
| 2021-11-30 | 727.00 | 735.00 | 722.00 | 735.00 | 528.28 | 835,451 |
| 2021-11-29 | 715.00 | 730.50 | 714.50 | 730.50 | 525.05 | 306,235 |
| 2021-11-26 | 732.00 | 732.00 | 715.00 | 715.00 | 513.91 | 347,666 |
| 2021-11-25 | 731.00 | 737.00 | 728.00 | 736.50 | 529.36 | 226,632 |
| 2021-11-24 | 727.00 | 734.50 | 727.00 | 728.00 | 523.25 | 149,052 |
| 2021-11-23 | 719.00 | 725.00 | 701.50 | 725.00 | 521.09 | 425,216 |
| 2021-11-22 | 725.00 | 730.00 | 715.00 | 719.00 | 516.78 | 316,461 |
| 2021-11-19 | 730.00 | 731.00 | 721.50 | 723.00 | 519.66 | 323,867 |
| 2021-11-18 | 736.00 | 742.50 | 730.00 | 731.00 | 525.41 | 437,552 |
| 2021-11-16 | 740.00 | 741.00 | 731.00 | 733.00 | 526.84 | 265,231 |
| 2021-11-15 | 730.00 | 740.50 | 727.00 | 735.00 | 528.28 | 167,879 |
| 2021-11-12 | 734.00 | 737.00 | 724.00 | 724.00 | 520.37 | 323,292 |
| 2021-11-11 | 746.00 | 748.00 | 730.50 | 733.00 | 526.84 | 325,885 |
| 2021-11-10 | 751.50 | 751.50 | 744.00 | 748.00 | 537.62 | 205,690 |
| 2021-11-09 | 765.00 | 769.50 | 750.00 | 751.00 | 539.78 | 303,245 |
| 2021-11-08 | 754.00 | 762.50 | 747.00 | 758.00 | 544.81 | 412,772 |
| 2021-11-05 | 750.00 | 755.00 | 745.50 | 749.00 | 538.34 | 248,303 |
| 2021-11-04 | 750.00 | 756.00 | 745.50 | 750.00 | 539.06 | 301,421 |
| 2021-11-03 | 725.00 | 746.50 | 725.00 | 744.00 | 534.75 | 488,306 |
| 2021-11-02 | 730.00 | 735.00 | 717.00 | 723.00 | 519.66 | 401,536 |
| 2021-11-01 | 735.00 | 740.00 | 723.00 | 725.00 | 521.09 | 376,926 |
| 2021-10-29 | 750.00 | 752.50 | 733.00 | 733.00 | 526.84 | 619,044 |
| 2021-10-27 | 750.00 | 757.00 | 747.00 | 750.50 | 539.42 | 308,372 |
| 2021-10-26 | 747.00 | 755.50 | 746.00 | 746.50 | 536.55 | 226,159 |
| 2021-10-25 | 735.50 | 752.00 | 735.50 | 744.00 | 534.75 | 361,519 |
| 2021-10-22 | 731.00 | 739.00 | 725.00 | 733.00 | 526.84 | 360,713 |
| 2021-10-21 | 740.00 | 740.00 | 728.50 | 733.00 | 526.84 | 954,899 |
| 2021-10-20 | 751.00 | 755.50 | 737.00 | 740.00 | 531.87 | 405,305 |
← NewerPage 21 of 21 · 1,254 trading days
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.