Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,195.00 | 1,208.00 | 1,185.00 | 1,196.00 | 1,157.06 | 127,460 |
| 2026-04-24 | 1,198.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,156.09 | 227,425 |
| 2026-04-23 | 1,190.00 | 1,208.00 | 1,186.00 | 1,200.00 | 1,160.93 | 161,988 |
| 2026-04-22 | 1,176.00 | 1,203.00 | 1,176.00 | 1,190.00 | 1,151.26 | 164,866 |
| 2026-04-21 | 1,200.00 | 1,201.00 | 1,176.00 | 1,176.00 | 1,137.71 | 92,576 |
| 2026-04-20 | 1,212.00 | 1,215.00 | 1,201.00 | 1,206.00 | 1,166.73 | 112,548 |
| 2026-04-17 | 1,225.00 | 1,225.00 | 1,210.00 | 1,212.00 | 1,172.54 | 117,529 |
| 2026-04-16 | 1,215.00 | 1,226.00 | 1,213.00 | 1,220.00 | 1,180.28 | 104,039 |
| 2026-04-15 | 1,215.00 | 1,220.00 | 1,211.00 | 1,212.00 | 1,172.54 | 117,741 |
| 2026-04-14 | 1,187.00 | 1,226.00 | 1,185.00 | 1,215.00 | 1,175.44 | 171,971 |
| 2026-04-13 | 1,187.00 | 1,187.00 | 1,180.00 | 1,182.00 | 1,143.52 | 37,395 |
| 2026-04-10 | 1,187.00 | 1,187.00 | 1,180.00 | 1,187.00 | 1,148.35 | 72,074 |
| 2026-04-09 | 1,185.00 | 1,192.00 | 1,180.00 | 1,187.00 | 1,148.35 | 58,958 |
| 2026-04-08 | 1,196.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,133.84 | 89,117 |
| 2026-04-07 | 1,201.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,157.06 | 71,173 |
| 2026-04-02 | 1,185.00 | 1,201.00 | 1,185.00 | 1,201.00 | 1,161.90 | 70,182 |
| 2026-04-01 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,150.29 | 68,369 |
| 2026-03-31 | 1,167.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,160.93 | 126,995 |
| 2026-03-30 | 1,165.00 | 1,181.00 | 1,158.00 | 1,169.00 | 1,130.94 | 90,015 |
| 2026-03-27 | 1,167.00 | 1,184.00 | 1,166.00 | 1,167.00 | 1,129.00 | 57,519 |
| 2026-03-26 | 1,175.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,128.04 | 50,241 |
| 2026-03-25 | 1,168.00 | 1,193.00 | 1,168.00 | 1,174.00 | 1,135.78 | 55,914 |
| 2026-03-24 | 1,183.00 | 1,183.00 | 1,173.00 | 1,173.00 | 1,134.81 | 52,887 |
| 2026-03-23 | 1,220.00 | 1,220.00 | 1,168.00 | 1,183.00 | 1,144.48 | 116,337 |
| 2026-03-20 | 1,224.00 | 1,235.00 | 1,216.00 | 1,227.00 | 1,187.05 | 1,079,258 |
| 2026-03-19 | 1,220.00 | 1,225.00 | 1,214.00 | 1,220.00 | 1,180.28 | 248,407 |
| 2026-03-18 | 1,220.00 | 1,225.00 | 1,214.00 | 1,220.00 | 1,180.28 | 187,445 |
| 2026-03-17 | 1,193.00 | 1,225.00 | 1,186.00 | 1,225.00 | 1,185.12 | 208,129 |
| 2026-03-16 | 1,160.00 | 1,196.00 | 1,160.00 | 1,196.00 | 1,157.06 | 263,672 |
| 2026-03-13 | 1,179.00 | 1,179.00 | 1,150.00 | 1,150.00 | 1,112.56 | 101,920 |
| 2026-03-12 | 1,179.00 | 1,180.00 | 1,156.00 | 1,179.00 | 1,140.61 | 119,664 |
| 2026-03-11 | 1,188.00 | 1,196.00 | 1,181.00 | 1,187.00 | 1,148.35 | 91,261 |
| 2026-03-10 | 1,180.00 | 1,190.00 | 1,166.00 | 1,176.00 | 1,137.71 | 89,164 |
| 2026-03-09 | 1,204.00 | 1,204.00 | 1,176.00 | 1,176.00 | 1,137.71 | 68,985 |
| 2026-03-06 | 1,200.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,164.80 | 103,181 |
| 2026-03-05 | 1,198.00 | 1,205.00 | 1,191.00 | 1,205.00 | 1,165.77 | 95,761 |
| 2026-03-04 | 1,193.00 | 1,203.00 | 1,192.00 | 1,201.00 | 1,161.90 | 106,898 |
| 2026-03-03 | 1,200.00 | 1,208.00 | 1,181.00 | 1,200.00 | 1,160.93 | 192,097 |
| 2026-03-02 | 1,160.00 | 1,209.00 | 1,149.00 | 1,209.00 | 1,169.64 | 247,306 |
| 2026-02-27 | 1,172.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,127.07 | 864,384 |
| 2026-02-26 | 1,170.00 | 1,174.00 | 1,157.00 | 1,169.00 | 1,130.94 | 80,710 |
| 2026-02-25 | 1,155.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,137.71 | 139,505 |
| 2026-02-24 | 1,159.00 | 1,164.00 | 1,149.00 | 1,164.00 | 1,126.10 | 111,989 |
| 2026-02-23 | 1,170.00 | 1,178.00 | 1,150.00 | 1,163.00 | 1,125.13 | 119,922 |
| 2026-02-20 | 1,160.00 | 1,179.00 | 1,152.00 | 1,169.00 | 1,130.94 | 121,701 |
| 2026-02-19 | 1,151.00 | 1,159.00 | 1,143.00 | 1,150.00 | 1,112.56 | 94,222 |
| 2026-02-18 | 1,150.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,122.23 | 67,435 |
| 2026-02-17 | 1,131.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,112.56 | 116,473 |
| 2026-02-16 | 1,150.00 | 1,150.00 | 1,108.00 | 1,134.00 | 1,097.08 | 337,598 |
| 2026-02-13 | 1,178.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,112.56 | 259,628 |
| 2026-02-12 | 1,197.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,151.26 | 97,832 |
| 2026-02-11 | 1,200.00 | 1,209.00 | 1,194.00 | 1,199.00 | 1,159.96 | 85,850 |
| 2026-02-10 | 1,209.00 | 1,211.00 | 1,195.00 | 1,200.00 | 1,160.93 | 81,806 |
| 2026-02-09 | 1,220.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,169.64 | 163,339 |
| 2026-02-06 | 1,213.00 | 1,226.00 | 1,212.00 | 1,220.00 | 1,180.28 | 240,624 |
| 2026-02-05 | 1,219.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,176.41 | 207,594 |
| 2026-02-04 | 1,205.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,182.21 | 277,691 |
| 2026-02-03 | 1,200.00 | 1,207.00 | 1,191.00 | 1,203.00 | 1,163.83 | 321,176 |
| 2026-02-02 | 1,180.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,163.83 | 180,408 |
| 2026-01-30 | 1,207.00 | 1,209.00 | 1,181.00 | 1,181.00 | 1,142.55 | 277,244 |
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.