Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,190.00 | 1,198.00 | 1,180.00 | 1,194.00 | 1,110.91 | 176,108 |
| 2025-05-13 | 1,181.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,110.91 | 81,818 |
| 2025-05-12 | 1,195.00 | 1,198.00 | 1,175.00 | 1,180.00 | 1,097.89 | 87,731 |
| 2025-05-09 | 1,198.00 | 1,198.00 | 1,185.00 | 1,191.00 | 1,108.12 | 126,017 |
| 2025-05-07 | 1,180.00 | 1,198.00 | 1,175.00 | 1,190.00 | 1,107.19 | 167,102 |
| 2025-05-06 | 1,177.00 | 1,187.00 | 1,175.00 | 1,180.00 | 1,097.89 | 96,050 |
| 2025-05-05 | 1,175.00 | 1,186.00 | 1,175.00 | 1,175.00 | 1,093.24 | 163,832 |
| 2025-05-02 | 1,122.00 | 1,199.00 | 1,106.00 | 1,196.00 | 1,112.78 | 903,300 |
| 2025-04-30 | 1,127.00 | 1,127.00 | 1,106.00 | 1,116.00 | 1,038.34 | 79,891 |
| 2025-04-29 | 1,111.00 | 1,131.00 | 1,105.00 | 1,120.00 | 1,042.06 | 79,783 |
| 2025-04-28 | 1,137.00 | 1,137.00 | 1,100.00 | 1,104.00 | 1,027.18 | 135,227 |
| 2025-04-25 | 1,143.00 | 1,143.00 | 1,131.00 | 1,132.00 | 1,053.23 | 117,724 |
| 2025-04-24 | 1,138.00 | 1,143.00 | 1,123.00 | 1,138.00 | 1,058.81 | 131,120 |
| 2025-04-23 | 1,147.00 | 1,149.00 | 1,134.00 | 1,142.00 | 1,062.53 | 110,819 |
| 2025-04-22 | 1,145.00 | 1,150.00 | 1,141.00 | 1,147.00 | 1,067.19 | 131,278 |
| 2025-04-17 | 1,136.00 | 1,150.00 | 1,136.00 | 1,147.00 | 1,067.19 | 77,939 |
| 2025-04-16 | 1,150.00 | 1,150.00 | 1,137.00 | 1,144.00 | 1,064.39 | 89,279 |
| 2025-04-15 | 1,147.00 | 1,154.00 | 1,138.00 | 1,143.00 | 1,063.46 | 141,793 |
| 2025-04-14 | 1,137.00 | 1,146.00 | 1,122.00 | 1,146.00 | 1,066.25 | 74,623 |
| 2025-04-11 | 1,140.00 | 1,150.00 | 1,112.00 | 1,134.00 | 1,055.09 | 131,975 |
| 2025-04-10 | 1,165.00 | 1,166.00 | 1,142.00 | 1,150.00 | 1,069.98 | 281,882 |
| 2025-04-09 | 1,090.00 | 1,132.00 | 1,086.00 | 1,130.00 | 1,051.37 | 310,818 |
| 2025-04-08 | 1,083.00 | 1,118.00 | 1,083.00 | 1,100.00 | 1,023.46 | 359,796 |
| 2025-04-07 | 1,060.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,004.85 | 511,363 |
| 2025-04-04 | 1,120.00 | 1,135.00 | 1,094.00 | 1,106.00 | 1,029.04 | 444,149 |
| 2025-04-03 | 1,145.00 | 1,153.00 | 1,134.00 | 1,140.00 | 1,060.67 | 186,555 |
| 2025-04-02 | 1,151.00 | 1,167.00 | 1,135.00 | 1,150.00 | 1,069.98 | 237,843 |
| 2025-04-01 | 1,138.00 | 1,167.00 | 1,130.00 | 1,157.00 | 1,076.49 | 273,471 |
| 2025-03-31 | 1,119.00 | 1,148.00 | 1,112.00 | 1,143.00 | 1,063.46 | 293,843 |
| 2025-03-28 | 1,130.00 | 1,145.00 | 1,119.00 | 1,127.00 | 1,048.58 | 151,746 |
| 2025-03-27 | 1,119.00 | 1,136.00 | 1,111.00 | 1,133.00 | 1,054.16 | 217,576 |
| 2025-03-26 | 1,105.00 | 1,127.00 | 1,105.00 | 1,122.00 | 1,043.92 | 147,490 |
| 2025-03-25 | 1,108.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,032.76 | 111,925 |
| 2025-03-24 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,032.76 | 388,023 |
| 2025-03-21 | 1,066.00 | 1,085.00 | 1,061.00 | 1,085.00 | 1,009.50 | 1,248,071 |
| 2025-03-20 | 1,061.00 | 1,075.00 | 1,061.00 | 1,068.00 | 993.68 | 132,487 |
| 2025-03-19 | 1,061.00 | 1,068.00 | 1,061.00 | 1,066.00 | 991.82 | 147,335 |
| 2025-03-18 | 1,066.00 | 1,068.00 | 1,059.00 | 1,068.00 | 993.68 | 190,557 |
| 2025-03-17 | 1,075.00 | 1,076.00 | 1,061.00 | 1,063.00 | 989.03 | 151,207 |
| 2025-03-14 | 1,058.00 | 1,079.00 | 1,052.00 | 1,078.00 | 1,002.99 | 316,470 |
| 2025-03-13 | 1,053.00 | 1,065.00 | 1,045.00 | 1,061.00 | 987.17 | 305,855 |
| 2025-03-12 | 1,049.00 | 1,052.00 | 1,040.00 | 1,043.00 | 970.42 | 173,765 |
| 2025-03-11 | 1,026.00 | 1,056.00 | 1,024.00 | 1,045.00 | 972.28 | 273,586 |
| 2025-03-10 | 1,031.00 | 1,035.00 | 1,015.00 | 1,030.00 | 958.33 | 197,003 |
| 2025-03-07 | 1,024.00 | 1,031.00 | 1,015.00 | 1,031.00 | 959.26 | 221,760 |
| 2025-03-06 | 1,009.00 | 1,029.00 | 1,008.00 | 1,029.00 | 957.40 | 147,996 |
| 2025-03-05 | 1,008.00 | 1,017.00 | 1,007.00 | 1,007.00 | 936.93 | 126,925 |
| 2025-03-04 | 1,017.00 | 1,019.00 | 1,005.00 | 1,007.00 | 936.93 | 188,530 |
| 2025-03-03 | 1,023.00 | 1,023.00 | 1,015.00 | 1,019.00 | 948.09 | 57,590 |
| 2025-02-28 | 1,009.00 | 1,023.00 | 1,003.00 | 1,023.00 | 951.81 | 607,744 |
| 2025-02-27 | 1,014.00 | 1,015.00 | 1,005.00 | 1,010.00 | 939.72 | 219,875 |
| 2025-02-26 | 1,010.00 | 1,017.00 | 1,008.00 | 1,015.00 | 944.37 | 116,648 |
| 2025-02-25 | 1,005.00 | 1,011.00 | 1,003.00 | 1,010.00 | 939.72 | 242,350 |
| 2025-02-24 | 1,013.00 | 1,014.00 | 1,000.00 | 1,005.00 | 935.07 | 290,082 |
| 2025-02-21 | 1,028.00 | 1,028.00 | 1,012.00 | 1,015.00 | 944.37 | 130,095 |
| 2025-02-20 | 1,020.00 | 1,034.00 | 1,018.00 | 1,027.00 | 955.54 | 57,318 |
| 2025-02-19 | 1,019.00 | 1,025.00 | 1,010.00 | 1,020.00 | 949.02 | 308,060 |
| 2025-02-18 | 1,010.00 | 1,017.00 | 1,005.00 | 1,017.00 | 946.23 | 497,812 |
| 2025-02-17 | 1,020.00 | 1,023.00 | 1,009.00 | 1,010.00 | 939.72 | 79,331 |
| 2025-02-14 | 1,019.00 | 1,023.00 | 1,014.00 | 1,023.00 | 951.81 | 81,293 |
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.