CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 152.00 | 153.00 | 151.00 | 152.90 | 142.05 | 44 |
| 2024-08-16 | 153.50 | 153.70 | 151.50 | 153.70 | 142.79 | 701 |
| 2024-08-14 | 152.50 | 153.50 | 151.60 | 153.50 | 142.61 | 125 |
| 2024-08-13 | 152.00 | 152.50 | 149.80 | 152.50 | 141.68 | 333 |
| 2024-08-12 | 153.90 | 153.90 | 152.00 | 152.00 | 141.21 | 160 |
| 2024-08-09 | 153.70 | 155.90 | 152.70 | 155.90 | 144.84 | 72 |
| 2024-08-08 | 156.10 | 156.10 | 153.70 | 153.70 | 142.79 | 97 |
| 2024-08-07 | 151.70 | 153.50 | 151.70 | 153.50 | 142.61 | 79 |
| 2024-08-06 | 148.20 | 153.50 | 147.20 | 151.70 | 140.93 | 638 |
| 2024-08-05 | 151.80 | 152.70 | 148.20 | 148.20 | 137.68 | 1,006 |
| 2024-08-02 | 153.40 | 155.00 | 153.40 | 153.40 | 142.51 | 245 |
| 2024-08-01 | 153.50 | 153.50 | 151.50 | 153.50 | 142.61 | 65 |
| 2024-07-31 | 152.00 | 153.10 | 151.00 | 151.00 | 140.28 | 132 |
| 2024-07-30 | 153.40 | 153.40 | 152.00 | 152.90 | 142.05 | 170 |
| 2024-07-29 | 154.20 | 154.20 | 152.10 | 152.50 | 141.68 | 142 |
| 2024-07-26 | 152.80 | 153.90 | 152.00 | 153.90 | 142.98 | 18 |
| 2024-07-25 | 154.20 | 154.20 | 152.80 | 152.80 | 141.96 | 112 |
| 2024-07-24 | 154.20 | 154.20 | 152.00 | 152.00 | 141.21 | 139 |
| 2024-07-23 | 154.80 | 154.90 | 154.80 | 154.80 | 143.81 | 12 |
| 2024-07-22 | 154.00 | 154.80 | 153.10 | 153.10 | 142.23 | 36 |
| 2024-07-19 | 154.10 | 154.90 | 153.40 | 153.40 | 142.51 | 217 |
| 2024-07-18 | 152.50 | 155.00 | 152.00 | 155.00 | 144.00 | 140 |
| 2024-07-17 | 152.00 | 154.10 | 151.10 | 151.10 | 140.38 | 834 |
| 2024-07-16 | 154.10 | 154.10 | 151.40 | 152.00 | 141.21 | 187 |
| 2024-07-15 | 152.50 | 154.30 | 152.00 | 152.00 | 141.21 | 729 |
| 2024-07-12 | 150.10 | 152.00 | 150.00 | 152.00 | 141.21 | 183 |
| 2024-07-11 | 150.00 | 150.40 | 148.90 | 150.40 | 139.73 | 172 |
| 2024-07-10 | 150.70 | 150.70 | 149.10 | 149.10 | 138.52 | 164 |
| 2024-07-09 | 151.00 | 151.60 | 150.70 | 150.70 | 140.01 | 43 |
| 2024-07-08 | 150.90 | 151.20 | 150.30 | 151.20 | 140.47 | 63 |
| 2024-07-05 | 150.00 | 151.00 | 149.20 | 151.00 | 140.28 | 56 |
| 2024-07-04 | 151.00 | 151.20 | 149.40 | 150.80 | 140.10 | 196 |
| 2024-07-03 | 152.00 | 152.00 | 150.20 | 150.20 | 139.54 | 76 |
| 2024-07-02 | 150.80 | 153.10 | 150.80 | 151.60 | 140.84 | 233 |
| 2024-07-01 | 150.60 | 151.50 | 149.40 | 149.50 | 138.89 | 505 |
| 2024-06-28 | 155.40 | 155.40 | 150.20 | 152.00 | 141.21 | 506 |
| 2024-06-27 | 159.00 | 159.00 | 151.20 | 154.30 | 143.35 | 67,178 |
| 2024-06-26 | 161.50 | 161.50 | 159.00 | 160.00 | 140.30 | 375 |
| 2024-06-25 | 159.00 | 161.50 | 157.60 | 161.50 | 141.62 | 498 |
| 2024-06-24 | 163.00 | 163.00 | 152.10 | 159.00 | 139.43 | 958 |
| 2024-06-21 | 163.40 | 164.30 | 162.90 | 163.00 | 142.94 | 52,805 |
| 2024-06-20 | 163.90 | 164.10 | 163.00 | 163.80 | 143.64 | 48 |
| 2024-06-19 | 163.00 | 165.90 | 162.90 | 165.90 | 145.48 | 51 |
| 2024-06-18 | 163.10 | 166.00 | 163.10 | 163.10 | 143.02 | 96 |
| 2024-06-17 | 167.80 | 167.80 | 165.60 | 167.80 | 147.14 | 174 |
| 2024-06-14 | 164.20 | 167.70 | 163.10 | 163.10 | 143.02 | 728 |
| 2024-06-13 | 163.60 | 163.60 | 163.10 | 163.50 | 143.37 | 196 |
| 2024-06-12 | 164.80 | 165.90 | 163.60 | 164.20 | 143.99 | 112 |
| 2024-06-11 | 168.00 | 168.00 | 164.80 | 164.80 | 144.51 | 1,075 |
| 2024-06-10 | 167.80 | 167.80 | 165.10 | 167.80 | 147.14 | 884 |
| 2024-06-07 | 165.50 | 168.00 | 165.50 | 168.00 | 147.32 | 834 |
| 2024-06-06 | 166.00 | 166.80 | 164.50 | 166.80 | 146.27 | 572 |
| 2024-06-05 | 160.50 | 166.00 | 160.50 | 166.00 | 145.57 | 1,153 |
| 2024-06-04 | 164.90 | 165.50 | 155.30 | 162.40 | 142.41 | 544 |
| 2024-06-03 | 161.00 | 164.80 | 161.00 | 164.80 | 144.51 | 632 |
| 2024-05-31 | 161.00 | 163.90 | 160.00 | 160.00 | 140.30 | 1,948 |
| 2024-05-29 | 161.00 | 161.80 | 160.10 | 161.00 | 141.18 | 158 |
| 2024-05-28 | 159.90 | 161.70 | 159.90 | 161.00 | 141.18 | 632 |
| 2024-05-27 | 161.70 | 165.00 | 159.90 | 160.00 | 140.30 | 357 |
| 2024-05-24 | 161.90 | 161.90 | 159.50 | 161.50 | 141.62 | 1,130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 7.3648 CZK |
| 2025-06-26 | 8.0522 CZK |
| 2024-06-27 | 8.9776 CZK |
| 2023-06-29 | 27.1845 CZK |
| 2022-07-01 | 9.1141 CZK |
| 2021-07-01 | 9.1978 CZK |
| 2020-07-02 | 5.7074 CZK |
| 2019-07-01 | 3.9989 CZK |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.