Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,020.00 | 1,025.00 | 1,004.00 | 1,017.00 | 946.23 | 336,057 |
| 2025-02-12 | 1,030.00 | 1,038.00 | 1,003.00 | 1,020.00 | 949.02 | 264,769 |
| 2025-02-11 | 1,030.00 | 1,034.00 | 1,026.00 | 1,031.00 | 959.26 | 77,077 |
| 2025-02-10 | 1,026.00 | 1,036.00 | 1,020.00 | 1,030.00 | 958.33 | 156,294 |
| 2025-02-07 | 1,040.00 | 1,041.00 | 1,021.00 | 1,026.00 | 954.61 | 189,901 |
| 2025-02-06 | 1,026.00 | 1,039.00 | 1,024.00 | 1,038.00 | 965.77 | 152,034 |
| 2025-02-05 | 1,038.00 | 1,039.00 | 1,022.00 | 1,026.00 | 954.61 | 157,417 |
| 2025-02-04 | 1,035.00 | 1,041.00 | 1,026.00 | 1,036.00 | 963.91 | 172,752 |
| 2025-02-03 | 1,057.00 | 1,057.00 | 1,026.00 | 1,031.00 | 959.26 | 281,411 |
| 2025-01-31 | 1,063.00 | 1,077.00 | 1,063.00 | 1,064.00 | 989.96 | 138,892 |
| 2025-01-30 | 1,070.00 | 1,073.00 | 1,059.00 | 1,065.00 | 990.89 | 144,835 |
| 2025-01-29 | 1,059.00 | 1,077.00 | 1,050.00 | 1,073.00 | 998.33 | 148,565 |
| 2025-01-28 | 1,040.00 | 1,060.00 | 1,040.00 | 1,059.00 | 985.31 | 152,062 |
| 2025-01-27 | 1,056.00 | 1,056.00 | 1,034.00 | 1,043.00 | 970.42 | 130,935 |
| 2025-01-24 | 1,050.00 | 1,060.00 | 1,041.00 | 1,060.00 | 986.24 | 266,277 |
| 2025-01-23 | 1,010.00 | 1,065.00 | 1,010.00 | 1,057.00 | 983.45 | 276,395 |
| 2025-01-22 | 1,000.00 | 1,027.00 | 999.50 | 1,022.00 | 950.88 | 250,653 |
| 2025-01-21 | 1,002.00 | 1,007.00 | 998.50 | 1,000.00 | 930.41 | 83,203 |
| 2025-01-20 | 998.00 | 1,004.00 | 998.00 | 1,002.00 | 932.28 | 105,159 |
| 2025-01-17 | 984.00 | 998.50 | 984.00 | 997.00 | 927.62 | 107,414 |
| 2025-01-16 | 981.50 | 988.00 | 978.00 | 988.00 | 919.25 | 75,863 |
| 2025-01-15 | 987.50 | 991.50 | 982.00 | 982.50 | 914.13 | 77,812 |
| 2025-01-14 | 990.50 | 994.00 | 984.50 | 988.00 | 919.25 | 111,810 |
| 2025-01-13 | 995.00 | 996.50 | 988.00 | 991.00 | 922.04 | 116,223 |
| 2025-01-10 | 997.00 | 999.50 | 986.50 | 999.00 | 929.48 | 128,066 |
| 2025-01-09 | 998.50 | 1,000.00 | 994.50 | 1,000.00 | 930.41 | 50,002 |
| 2025-01-08 | 1,000.00 | 1,000.00 | 992.00 | 997.00 | 927.62 | 90,868 |
| 2025-01-07 | 987.00 | 1,003.00 | 987.00 | 1,000.00 | 930.41 | 124,926 |
| 2025-01-06 | 1,004.00 | 1,004.00 | 987.00 | 987.00 | 918.32 | 88,881 |
| 2025-01-03 | 964.50 | 1,004.00 | 964.50 | 1,004.00 | 934.14 | 317,274 |
| 2025-01-02 | 955.00 | 970.00 | 950.00 | 967.00 | 899.71 | 121,071 |
| 2024-12-30 | 945.50 | 957.00 | 945.50 | 957.00 | 890.41 | 299,356 |
| 2024-12-27 | 952.00 | 952.00 | 945.00 | 945.50 | 879.71 | 70,555 |
| 2024-12-23 | 959.00 | 959.00 | 950.00 | 952.00 | 885.75 | 125,691 |
| 2024-12-20 | 950.00 | 965.00 | 946.50 | 959.50 | 892.73 | 389,209 |
| 2024-12-19 | 951.00 | 953.50 | 944.00 | 950.50 | 884.36 | 79,406 |
| 2024-12-18 | 952.50 | 955.00 | 945.00 | 946.00 | 880.17 | 102,381 |
| 2024-12-17 | 954.50 | 954.50 | 952.00 | 952.00 | 885.75 | 123,876 |
| 2024-12-16 | 950.00 | 960.50 | 943.00 | 953.00 | 886.68 | 137,204 |
| 2024-12-13 | 945.00 | 957.00 | 942.50 | 949.00 | 882.96 | 156,464 |
| 2024-12-12 | 947.50 | 947.50 | 940.00 | 946.50 | 880.64 | 73,063 |
| 2024-12-11 | 949.00 | 951.50 | 943.00 | 948.00 | 882.03 | 91,791 |
| 2024-12-10 | 940.00 | 957.00 | 937.00 | 954.50 | 888.08 | 170,493 |
| 2024-12-09 | 942.00 | 945.00 | 933.50 | 937.00 | 871.80 | 87,462 |
| 2024-12-06 | 941.00 | 944.50 | 932.00 | 941.50 | 875.99 | 141,908 |
| 2024-12-05 | 943.00 | 948.00 | 937.00 | 942.00 | 876.45 | 99,006 |
| 2024-12-04 | 952.00 | 956.00 | 943.00 | 943.00 | 877.38 | 151,410 |
| 2024-12-03 | 966.50 | 968.00 | 950.50 | 960.00 | 893.20 | 124,885 |
| 2024-12-02 | 960.50 | 967.50 | 955.00 | 963.00 | 895.99 | 96,428 |
| 2024-11-29 | 963.00 | 969.50 | 961.00 | 961.50 | 894.59 | 155,120 |
| 2024-11-28 | 959.50 | 971.00 | 950.00 | 970.00 | 902.50 | 132,254 |
| 2024-11-27 | 972.00 | 976.50 | 955.50 | 959.50 | 892.73 | 166,453 |
| 2024-11-26 | 960.00 | 975.00 | 955.00 | 973.00 | 905.29 | 164,875 |
| 2024-11-25 | 960.00 | 975.00 | 950.00 | 965.00 | 897.85 | 691,588 |
| 2024-11-22 | 948.00 | 963.00 | 943.00 | 961.50 | 894.59 | 158,095 |
| 2024-11-21 | 941.50 | 948.50 | 930.00 | 948.00 | 882.03 | 170,570 |
| 2024-11-20 | 943.50 | 945.00 | 925.00 | 943.00 | 877.38 | 210,628 |
| 2024-11-19 | 923.00 | 944.00 | 921.00 | 944.00 | 878.31 | 202,564 |
| 2024-11-18 | 908.00 | 923.50 | 907.50 | 920.00 | 855.98 | 185,854 |
| 2024-11-15 | 907.50 | 916.00 | 902.00 | 905.00 | 842.03 | 170,431 |
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.