Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,199.63 | 184,680 |
| 2025-08-05 | 1,241.00 | 1,243.00 | 1,234.00 | 1,243.00 | 1,202.53 | 766,375 |
| 2025-08-04 | 1,242.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,201.56 | 59,789 |
| 2025-08-01 | 1,249.00 | 1,249.00 | 1,241.00 | 1,241.00 | 1,200.60 | 102,462 |
| 2025-07-31 | 1,243.00 | 1,251.00 | 1,243.00 | 1,250.00 | 1,209.30 | 114,622 |
| 2025-07-30 | 1,248.00 | 1,250.00 | 1,242.00 | 1,250.00 | 1,209.30 | 114,433 |
| 2025-07-29 | 1,247.00 | 1,248.00 | 1,240.00 | 1,248.00 | 1,207.37 | 101,861 |
| 2025-07-28 | 1,245.00 | 1,247.00 | 1,240.00 | 1,247.00 | 1,206.40 | 81,700 |
| 2025-07-25 | 1,241.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,205.43 | 108,757 |
| 2025-07-24 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,204.47 | 107,177 |
| 2025-07-23 | 1,238.00 | 1,251.00 | 1,238.00 | 1,251.00 | 1,210.27 | 142,442 |
| 2025-07-22 | 1,236.00 | 1,240.00 | 1,232.00 | 1,237.00 | 1,196.73 | 94,053 |
| 2025-07-21 | 1,235.00 | 1,236.00 | 1,228.00 | 1,236.00 | 1,195.76 | 131,621 |
| 2025-07-18 | 1,225.00 | 1,234.00 | 1,222.00 | 1,232.00 | 1,191.89 | 141,111 |
| 2025-07-17 | 1,214.00 | 1,226.00 | 1,214.00 | 1,226.00 | 1,186.08 | 131,722 |
| 2025-07-16 | 1,212.00 | 1,220.00 | 1,212.00 | 1,215.00 | 1,175.44 | 53,575 |
| 2025-07-15 | 1,222.00 | 1,225.00 | 1,215.00 | 1,219.00 | 1,179.31 | 86,268 |
| 2025-07-14 | 1,215.00 | 1,225.00 | 1,212.00 | 1,222.00 | 1,182.21 | 119,781 |
| 2025-07-11 | 1,213.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,177.38 | 95,098 |
| 2025-07-10 | 1,210.00 | 1,214.00 | 1,210.00 | 1,211.00 | 1,171.57 | 126,360 |
| 2025-07-09 | 1,212.00 | 1,214.00 | 1,209.00 | 1,213.00 | 1,173.51 | 142,409 |
| 2025-07-08 | 1,216.00 | 1,219.00 | 1,211.00 | 1,211.00 | 1,171.57 | 150,284 |
| 2025-07-07 | 1,215.00 | 1,219.00 | 1,211.00 | 1,215.00 | 1,175.44 | 101,146 |
| 2025-07-04 | 1,222.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,177.38 | 87,447 |
| 2025-07-03 | 1,222.00 | 1,225.00 | 1,217.00 | 1,224.00 | 1,184.15 | 51,495 |
| 2025-07-02 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,180.28 | 78,695 |
| 2025-07-01 | 1,217.00 | 1,227.00 | 1,214.00 | 1,220.00 | 1,180.28 | 123,480 |
| 2025-06-30 | 1,198.00 | 1,235.00 | 1,198.00 | 1,233.00 | 1,192.86 | 403,957 |
| 2025-06-27 | 1,196.00 | 1,200.00 | 1,194.00 | 1,199.00 | 1,159.96 | 146,047 |
| 2025-06-26 | 1,191.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,157.06 | 171,621 |
| 2025-06-25 | 1,226.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,142.55 | 299,801 |
| 2025-06-24 | 1,215.00 | 1,226.00 | 1,206.00 | 1,225.00 | 1,139.76 | 426,271 |
| 2025-06-23 | 1,209.00 | 1,215.00 | 1,209.00 | 1,215.00 | 1,130.45 | 85,369 |
| 2025-06-20 | 1,203.00 | 1,212.00 | 1,201.00 | 1,212.00 | 1,127.66 | 840,315 |
| 2025-06-19 | 1,205.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,119.29 | 153,597 |
| 2025-06-18 | 1,204.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,117.43 | 311,911 |
| 2025-06-17 | 1,203.00 | 1,206.00 | 1,201.00 | 1,204.00 | 1,120.22 | 204,707 |
| 2025-06-16 | 1,219.00 | 1,219.00 | 1,201.00 | 1,203.00 | 1,119.29 | 199,281 |
| 2025-06-13 | 1,200.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,134.18 | 264,200 |
| 2025-06-12 | 1,201.00 | 1,203.00 | 1,200.00 | 1,202.00 | 1,118.36 | 134,095 |
| 2025-06-11 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,116.50 | 146,211 |
| 2025-06-10 | 1,200.00 | 1,204.00 | 1,196.00 | 1,201.00 | 1,117.43 | 191,312 |
| 2025-06-09 | 1,203.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,116.50 | 98,196 |
| 2025-06-06 | 1,201.00 | 1,207.00 | 1,201.00 | 1,203.00 | 1,119.29 | 97,903 |
| 2025-06-05 | 1,204.00 | 1,205.00 | 1,200.00 | 1,203.00 | 1,119.29 | 387,283 |
| 2025-06-04 | 1,219.00 | 1,220.00 | 1,202.00 | 1,202.00 | 1,118.36 | 177,369 |
| 2025-06-03 | 1,215.00 | 1,219.00 | 1,207.00 | 1,219.00 | 1,134.18 | 101,008 |
| 2025-06-02 | 1,210.00 | 1,220.00 | 1,201.00 | 1,211.00 | 1,126.73 | 136,938 |
| 2025-05-30 | 1,203.00 | 1,209.00 | 1,200.00 | 1,208.00 | 1,123.94 | 527,618 |
| 2025-05-29 | 1,210.00 | 1,211.00 | 1,200.00 | 1,203.00 | 1,119.29 | 103,776 |
| 2025-05-28 | 1,206.00 | 1,215.00 | 1,202.00 | 1,210.00 | 1,125.80 | 122,787 |
| 2025-05-27 | 1,218.00 | 1,218.00 | 1,202.00 | 1,203.00 | 1,119.29 | 137,192 |
| 2025-05-26 | 1,212.00 | 1,220.00 | 1,208.00 | 1,211.00 | 1,126.73 | 79,608 |
| 2025-05-23 | 1,207.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,130.45 | 158,166 |
| 2025-05-22 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,116.50 | 173,775 |
| 2025-05-21 | 1,209.00 | 1,217.00 | 1,201.00 | 1,202.00 | 1,118.36 | 118,583 |
| 2025-05-20 | 1,208.00 | 1,219.00 | 1,207.00 | 1,209.00 | 1,124.87 | 170,493 |
| 2025-05-19 | 1,207.00 | 1,225.00 | 1,198.00 | 1,218.00 | 1,133.24 | 209,077 |
| 2025-05-16 | 1,200.00 | 1,218.00 | 1,196.00 | 1,208.00 | 1,123.94 | 202,226 |
| 2025-05-15 | 1,190.00 | 1,208.00 | 1,190.00 | 1,203.00 | 1,119.29 | 276,827 |
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.