Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,200.00 | 1,214.00 | 1,190.00 | 1,207.00 | 1,167.70 | 219,663 |
| 2026-01-28 | 1,194.00 | 1,201.00 | 1,190.00 | 1,201.00 | 1,161.90 | 168,966 |
| 2026-01-27 | 1,195.00 | 1,204.00 | 1,180.00 | 1,195.00 | 1,156.09 | 322,406 |
| 2026-01-26 | 1,202.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,156.09 | 193,232 |
| 2026-01-23 | 1,230.00 | 1,230.00 | 1,192.00 | 1,202.00 | 1,162.87 | 346,616 |
| 2026-01-22 | 1,181.00 | 1,228.00 | 1,168.00 | 1,219.00 | 1,179.31 | 536,659 |
| 2026-01-21 | 1,100.00 | 1,188.00 | 1,086.00 | 1,160.00 | 1,122.23 | 884,220 |
| 2026-01-20 | 1,260.00 | 1,270.00 | 1,122.00 | 1,135.00 | 1,098.05 | 1,380,731 |
| 2026-01-19 | 1,336.00 | 1,341.00 | 1,275.00 | 1,280.00 | 1,238.33 | 310,241 |
| 2026-01-16 | 1,340.00 | 1,349.00 | 1,332.00 | 1,337.00 | 1,293.47 | 204,303 |
| 2026-01-15 | 1,350.00 | 1,361.00 | 1,338.00 | 1,340.00 | 1,296.37 | 87,146 |
| 2026-01-14 | 1,345.00 | 1,363.00 | 1,345.00 | 1,346.00 | 1,302.18 | 100,418 |
| 2026-01-13 | 1,362.00 | 1,363.00 | 1,344.00 | 1,363.00 | 1,318.62 | 182,488 |
| 2026-01-12 | 1,371.00 | 1,373.00 | 1,354.00 | 1,363.00 | 1,318.62 | 81,957 |
| 2026-01-09 | 1,360.00 | 1,371.00 | 1,350.00 | 1,371.00 | 1,326.36 | 158,218 |
| 2026-01-08 | 1,346.00 | 1,364.00 | 1,341.00 | 1,360.00 | 1,315.72 | 184,524 |
| 2026-01-07 | 1,325.00 | 1,345.00 | 1,314.00 | 1,345.00 | 1,301.21 | 202,082 |
| 2026-01-06 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,280.89 | 281,450 |
| 2026-01-05 | 1,295.00 | 1,301.00 | 1,289.00 | 1,301.00 | 1,258.64 | 156,353 |
| 2026-01-02 | 1,295.00 | 1,299.00 | 1,281.00 | 1,295.00 | 1,252.84 | 112,788 |
| 2025-12-30 | 1,299.00 | 1,300.00 | 1,288.00 | 1,295.00 | 1,252.84 | 84,803 |
| 2025-12-29 | 1,297.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,257.67 | 65,739 |
| 2025-12-23 | 1,295.00 | 1,301.00 | 1,294.00 | 1,301.00 | 1,258.64 | 66,658 |
| 2025-12-22 | 1,294.00 | 1,301.00 | 1,292.00 | 1,301.00 | 1,258.64 | 75,689 |
| 2025-12-19 | 1,280.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,252.84 | 545,847 |
| 2025-12-18 | 1,278.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,238.33 | 86,430 |
| 2025-12-17 | 1,277.00 | 1,281.00 | 1,275.00 | 1,278.00 | 1,236.39 | 106,460 |
| 2025-12-16 | 1,276.00 | 1,287.00 | 1,276.00 | 1,282.00 | 1,240.26 | 106,392 |
| 2025-12-15 | 1,278.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,243.16 | 114,112 |
| 2025-12-12 | 1,280.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,236.39 | 72,903 |
| 2025-12-11 | 1,276.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,238.33 | 96,382 |
| 2025-12-10 | 1,278.00 | 1,279.00 | 1,275.00 | 1,279.00 | 1,237.36 | 69,006 |
| 2025-12-09 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,235.42 | 109,982 |
| 2025-12-08 | 1,280.00 | 1,285.00 | 1,276.00 | 1,278.00 | 1,236.39 | 51,695 |
| 2025-12-05 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,243.16 | 61,162 |
| 2025-12-04 | 1,275.00 | 1,279.00 | 1,275.00 | 1,279.00 | 1,237.36 | 120,140 |
| 2025-12-03 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,233.49 | 105,213 |
| 2025-12-02 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,233.49 | 136,968 |
| 2025-12-01 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,233.49 | 133,243 |
| 2025-11-28 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,233.49 | 87,866 |
| 2025-11-27 | 1,275.00 | 1,278.00 | 1,274.00 | 1,278.00 | 1,236.39 | 37,449 |
| 2025-11-26 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,233.49 | 101,155 |
| 2025-11-25 | 1,275.00 | 1,279.00 | 1,275.00 | 1,275.00 | 1,233.49 | 80,378 |
| 2025-11-24 | 1,286.00 | 1,287.00 | 1,270.00 | 1,273.00 | 1,231.55 | 366,390 |
| 2025-11-21 | 1,285.00 | 1,287.00 | 1,284.00 | 1,285.00 | 1,243.16 | 122,832 |
| 2025-11-20 | 1,289.00 | 1,289.00 | 1,285.00 | 1,285.00 | 1,243.16 | 97,231 |
| 2025-11-19 | 1,289.00 | 1,289.00 | 1,285.00 | 1,289.00 | 1,247.03 | 78,768 |
| 2025-11-18 | 1,285.00 | 1,290.00 | 1,285.00 | 1,287.00 | 1,245.10 | 136,726 |
| 2025-11-14 | 1,286.00 | 1,290.00 | 1,285.00 | 1,288.00 | 1,246.07 | 133,756 |
| 2025-11-13 | 1,289.00 | 1,291.00 | 1,286.00 | 1,286.00 | 1,244.13 | 93,565 |
| 2025-11-12 | 1,291.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,248.00 | 125,241 |
| 2025-11-11 | 1,300.00 | 1,300.00 | 1,287.00 | 1,290.00 | 1,248.00 | 122,681 |
| 2025-11-10 | 1,292.00 | 1,302.00 | 1,292.00 | 1,300.00 | 1,257.67 | 116,189 |
| 2025-11-07 | 1,301.00 | 1,305.00 | 1,287.00 | 1,292.00 | 1,249.93 | 65,873 |
| 2025-11-06 | 1,299.00 | 1,306.00 | 1,299.00 | 1,305.00 | 1,262.51 | 101,111 |
| 2025-11-05 | 1,291.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,259.61 | 97,303 |
| 2025-11-04 | 1,288.00 | 1,297.00 | 1,288.00 | 1,297.00 | 1,254.77 | 159,424 |
| 2025-11-03 | 1,289.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,252.84 | 252,988 |
| 2025-10-31 | 1,290.00 | 1,300.00 | 1,286.00 | 1,293.00 | 1,250.90 | 148,590 |
| 2025-10-30 | 1,287.00 | 1,292.00 | 1,285.00 | 1,289.00 | 1,247.03 | 68,981 |
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.