Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 904.50 | 911.00 | 904.00 | 904.00 | 841.09 | 205,697 |
| 2024-11-13 | 904.00 | 905.50 | 900.00 | 901.50 | 838.77 | 54,654 |
| 2024-11-12 | 899.50 | 904.00 | 894.00 | 904.00 | 841.09 | 125,578 |
| 2024-11-11 | 901.00 | 907.00 | 900.00 | 900.00 | 837.37 | 74,751 |
| 2024-11-08 | 900.00 | 907.50 | 894.00 | 907.50 | 844.35 | 99,815 |
| 2024-11-07 | 907.00 | 907.00 | 899.50 | 901.00 | 838.30 | 71,319 |
| 2024-11-06 | 912.50 | 913.50 | 892.50 | 900.00 | 837.37 | 231,179 |
| 2024-11-05 | 910.00 | 913.50 | 908.00 | 912.50 | 849.00 | 88,211 |
| 2024-11-04 | 900.00 | 909.50 | 900.00 | 909.50 | 846.21 | 100,274 |
| 2024-11-01 | 902.00 | 902.00 | 899.00 | 900.00 | 837.37 | 142,258 |
| 2024-10-31 | 900.00 | 903.00 | 899.00 | 902.00 | 839.23 | 197,511 |
| 2024-10-30 | 907.00 | 909.50 | 900.00 | 900.00 | 837.37 | 152,670 |
| 2024-10-29 | 916.00 | 918.50 | 900.00 | 907.50 | 844.35 | 123,408 |
| 2024-10-25 | 903.00 | 917.00 | 900.00 | 916.00 | 852.26 | 244,089 |
| 2024-10-24 | 900.00 | 904.00 | 898.50 | 901.00 | 838.30 | 368,601 |
| 2024-10-23 | 870.00 | 920.50 | 870.00 | 902.00 | 839.23 | 388,001 |
| 2024-10-22 | 863.50 | 880.50 | 858.50 | 878.00 | 816.90 | 204,826 |
| 2024-10-21 | 865.00 | 865.00 | 858.50 | 864.00 | 803.88 | 123,153 |
| 2024-10-18 | 861.00 | 866.50 | 857.00 | 864.00 | 803.88 | 140,310 |
| 2024-10-17 | 851.50 | 861.00 | 851.50 | 861.00 | 801.09 | 150,732 |
| 2024-10-16 | 857.00 | 857.50 | 850.50 | 854.50 | 795.04 | 654,180 |
| 2024-10-15 | 858.00 | 860.00 | 854.00 | 858.00 | 798.30 | 155,645 |
| 2024-10-14 | 860.00 | 860.00 | 855.50 | 858.00 | 798.30 | 120,019 |
| 2024-10-11 | 856.00 | 859.50 | 853.50 | 859.00 | 799.23 | 109,940 |
| 2024-10-10 | 863.00 | 865.00 | 855.00 | 855.00 | 795.50 | 136,419 |
| 2024-10-09 | 864.50 | 864.50 | 857.00 | 857.00 | 797.37 | 218,570 |
| 2024-10-08 | 860.50 | 872.00 | 860.50 | 864.50 | 804.34 | 113,841 |
| 2024-10-07 | 865.00 | 865.50 | 850.50 | 861.50 | 801.55 | 178,920 |
| 2024-10-04 | 869.00 | 869.50 | 865.00 | 865.50 | 805.27 | 132,121 |
| 2024-10-03 | 880.00 | 880.50 | 870.00 | 870.00 | 809.46 | 155,981 |
| 2024-10-02 | 875.00 | 881.00 | 875.00 | 881.00 | 819.70 | 52,767 |
| 2024-10-01 | 880.50 | 884.00 | 873.00 | 878.00 | 816.90 | 74,402 |
| 2024-09-30 | 882.00 | 888.00 | 880.50 | 880.50 | 819.23 | 91,463 |
| 2024-09-27 | 867.00 | 880.00 | 864.00 | 880.00 | 818.76 | 124,485 |
| 2024-09-26 | 862.00 | 868.00 | 861.00 | 868.00 | 807.60 | 132,786 |
| 2024-09-25 | 864.50 | 865.50 | 859.50 | 860.50 | 800.62 | 107,374 |
| 2024-09-24 | 860.00 | 865.50 | 859.00 | 864.50 | 804.34 | 95,393 |
| 2024-09-23 | 860.00 | 864.00 | 858.00 | 858.00 | 798.30 | 73,597 |
| 2024-09-20 | 863.50 | 864.00 | 857.50 | 864.00 | 803.88 | 430,352 |
| 2024-09-19 | 858.00 | 862.00 | 855.00 | 861.00 | 801.09 | 108,097 |
| 2024-09-18 | 855.00 | 857.50 | 851.00 | 855.00 | 795.50 | 99,940 |
| 2024-09-17 | 855.00 | 858.50 | 852.00 | 855.00 | 795.50 | 141,649 |
| 2024-09-16 | 858.50 | 858.50 | 850.50 | 855.50 | 795.97 | 78,225 |
| 2024-09-13 | 854.00 | 859.00 | 850.50 | 859.00 | 799.23 | 192,144 |
| 2024-09-12 | 854.50 | 860.00 | 850.00 | 854.00 | 794.57 | 290,938 |
| 2024-09-11 | 854.00 | 856.00 | 849.00 | 852.50 | 793.18 | 390,782 |
| 2024-09-10 | 855.00 | 860.00 | 851.00 | 854.50 | 795.04 | 270,889 |
| 2024-09-09 | 860.00 | 860.00 | 853.50 | 855.00 | 795.50 | 305,859 |
| 2024-09-06 | 860.00 | 869.00 | 855.50 | 860.50 | 800.62 | 148,596 |
| 2024-09-05 | 867.50 | 869.00 | 857.50 | 860.50 | 800.62 | 139,419 |
| 2024-09-04 | 855.00 | 868.00 | 847.50 | 867.50 | 807.13 | 201,662 |
| 2024-09-03 | 865.00 | 865.50 | 853.00 | 860.00 | 800.16 | 256,284 |
| 2024-09-02 | 864.50 | 866.00 | 857.00 | 865.00 | 804.81 | 113,776 |
| 2024-08-30 | 863.00 | 864.50 | 857.00 | 864.50 | 804.34 | 694,879 |
| 2024-08-29 | 865.00 | 866.50 | 853.00 | 865.00 | 804.81 | 181,895 |
| 2024-08-28 | 881.00 | 881.00 | 854.50 | 863.00 | 802.95 | 222,436 |
| 2024-08-27 | 884.50 | 884.50 | 878.00 | 881.00 | 819.70 | 97,681 |
| 2024-08-26 | 885.00 | 888.00 | 878.50 | 885.00 | 823.42 | 94,786 |
| 2024-08-23 | 886.50 | 886.50 | 875.50 | 885.00 | 823.42 | 217,219 |
| 2024-08-22 | 900.00 | 908.00 | 881.00 | 884.00 | 822.49 | 263,009 |
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.