Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,287.00 | 1,292.00 | 1,285.00 | 1,289.00 | 1,247.03 | 68,981 |
| 2025-10-29 | 1,290.00 | 1,290.00 | 1,285.00 | 1,287.00 | 1,245.10 | 106,868 |
| 2025-10-27 | 1,291.00 | 1,296.00 | 1,286.00 | 1,288.00 | 1,246.07 | 115,137 |
| 2025-10-24 | 1,292.00 | 1,298.00 | 1,288.00 | 1,296.00 | 1,253.80 | 60,960 |
| 2025-10-23 | 1,294.00 | 1,294.00 | 1,287.00 | 1,292.00 | 1,249.93 | 54,693 |
| 2025-10-22 | 1,290.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,251.87 | 77,342 |
| 2025-10-21 | 1,295.00 | 1,295.00 | 1,285.00 | 1,291.00 | 1,248.97 | 81,164 |
| 2025-10-20 | 1,300.00 | 1,301.00 | 1,286.00 | 1,296.00 | 1,253.80 | 87,441 |
| 2025-10-17 | 1,318.00 | 1,318.00 | 1,292.00 | 1,299.00 | 1,256.71 | 203,515 |
| 2025-10-16 | 1,305.00 | 1,317.00 | 1,299.00 | 1,317.00 | 1,274.12 | 219,523 |
| 2025-10-15 | 1,300.00 | 1,309.00 | 1,293.00 | 1,298.00 | 1,255.74 | 474,505 |
| 2025-10-14 | 1,294.00 | 1,304.00 | 1,294.00 | 1,300.00 | 1,257.67 | 192,603 |
| 2025-10-13 | 1,288.00 | 1,298.00 | 1,287.00 | 1,296.00 | 1,253.80 | 145,129 |
| 2025-10-10 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,248.00 | 170,608 |
| 2025-10-09 | 1,290.00 | 1,295.00 | 1,287.00 | 1,290.00 | 1,248.00 | 189,706 |
| 2025-10-08 | 1,286.00 | 1,294.00 | 1,286.00 | 1,290.00 | 1,248.00 | 203,935 |
| 2025-10-07 | 1,309.00 | 1,311.00 | 1,281.00 | 1,290.00 | 1,248.00 | 412,769 |
| 2025-10-06 | 1,305.00 | 1,332.00 | 1,303.00 | 1,311.00 | 1,268.32 | 308,060 |
| 2025-10-03 | 1,304.00 | 1,304.00 | 1,279.00 | 1,300.00 | 1,257.67 | 423,383 |
| 2025-10-02 | 1,304.00 | 1,309.00 | 1,295.00 | 1,304.00 | 1,261.54 | 150,099 |
| 2025-10-01 | 1,287.00 | 1,307.00 | 1,285.00 | 1,307.00 | 1,264.45 | 159,579 |
| 2025-09-30 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,245.10 | 164,733 |
| 2025-09-29 | 1,297.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,257.67 | 79,093 |
| 2025-09-26 | 1,270.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,257.67 | 147,811 |
| 2025-09-25 | 1,279.00 | 1,282.00 | 1,266.00 | 1,276.00 | 1,234.46 | 114,378 |
| 2025-09-24 | 1,282.00 | 1,285.00 | 1,264.00 | 1,279.00 | 1,237.36 | 146,379 |
| 2025-09-23 | 1,274.00 | 1,298.00 | 1,272.00 | 1,285.00 | 1,243.16 | 143,333 |
| 2025-09-22 | 1,261.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,233.49 | 213,206 |
| 2025-09-19 | 1,270.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,218.98 | 385,910 |
| 2025-09-18 | 1,266.00 | 1,271.00 | 1,260.00 | 1,270.00 | 1,228.65 | 133,927 |
| 2025-09-17 | 1,260.00 | 1,271.00 | 1,260.00 | 1,266.00 | 1,224.78 | 131,767 |
| 2025-09-16 | 1,270.00 | 1,273.00 | 1,260.00 | 1,262.00 | 1,220.91 | 451,202 |
| 2025-09-15 | 1,290.00 | 1,295.00 | 1,265.00 | 1,278.00 | 1,236.39 | 144,452 |
| 2025-09-12 | 1,290.00 | 1,297.00 | 1,284.00 | 1,290.00 | 1,248.00 | 260,519 |
| 2025-09-11 | 1,304.00 | 1,311.00 | 1,286.00 | 1,290.00 | 1,248.00 | 199,669 |
| 2025-09-10 | 1,315.00 | 1,319.00 | 1,300.00 | 1,304.00 | 1,261.54 | 154,257 |
| 2025-09-09 | 1,310.00 | 1,332.00 | 1,306.00 | 1,311.00 | 1,268.32 | 233,159 |
| 2025-09-08 | 1,328.00 | 1,341.00 | 1,310.00 | 1,310.00 | 1,267.35 | 165,971 |
| 2025-09-05 | 1,310.00 | 1,327.00 | 1,308.00 | 1,327.00 | 1,283.80 | 290,179 |
| 2025-09-04 | 1,301.00 | 1,314.00 | 1,301.00 | 1,306.00 | 1,263.48 | 115,979 |
| 2025-09-03 | 1,301.00 | 1,306.00 | 1,300.00 | 1,301.00 | 1,258.64 | 168,129 |
| 2025-09-02 | 1,302.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,258.64 | 79,976 |
| 2025-09-01 | 1,303.00 | 1,309.00 | 1,301.00 | 1,308.00 | 1,265.41 | 107,013 |
| 2025-08-29 | 1,307.00 | 1,317.00 | 1,301.00 | 1,307.00 | 1,264.45 | 264,269 |
| 2025-08-28 | 1,304.00 | 1,316.00 | 1,277.00 | 1,311.00 | 1,268.32 | 548,032 |
| 2025-08-27 | 1,266.00 | 1,311.00 | 1,266.00 | 1,308.00 | 1,265.41 | 463,285 |
| 2025-08-26 | 1,245.00 | 1,266.00 | 1,241.00 | 1,266.00 | 1,224.78 | 3,070,874 |
| 2025-08-25 | 1,245.00 | 1,246.00 | 1,242.00 | 1,243.00 | 1,202.53 | 99,958 |
| 2025-08-22 | 1,243.00 | 1,245.00 | 1,241.00 | 1,245.00 | 1,204.47 | 82,033 |
| 2025-08-21 | 1,241.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,202.53 | 117,851 |
| 2025-08-20 | 1,240.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,199.63 | 194,959 |
| 2025-08-19 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,199.63 | 157,867 |
| 2025-08-18 | 1,240.00 | 1,245.00 | 1,240.00 | 1,244.00 | 1,203.50 | 215,142 |
| 2025-08-15 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,199.63 | 268,914 |
| 2025-08-14 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,201.56 | 120,529 |
| 2025-08-13 | 1,242.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,200.60 | 182,153 |
| 2025-08-12 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,201.56 | 164,219 |
| 2025-08-11 | 1,238.00 | 1,243.00 | 1,235.00 | 1,241.00 | 1,200.60 | 228,945 |
| 2025-08-08 | 1,243.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,199.63 | 212,053 |
| 2025-08-07 | 1,243.00 | 1,246.00 | 1,240.00 | 1,244.00 | 1,203.50 | 125,363 |
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.