CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 160.20 | 162.40 | 156.60 | 162.10 | 142.15 | 2,001 |
| 2024-05-22 | 159.50 | 160.20 | 159.30 | 160.20 | 140.48 | 294 |
| 2024-05-21 | 158.60 | 159.50 | 157.50 | 159.30 | 139.69 | 1,485 |
| 2024-05-20 | 158.00 | 158.80 | 156.30 | 158.60 | 139.08 | 147 |
| 2024-05-17 | 158.50 | 159.50 | 155.20 | 155.20 | 136.10 | 438 |
| 2024-05-16 | 160.80 | 160.80 | 155.00 | 155.00 | 135.92 | 466 |
| 2024-05-15 | 156.20 | 161.00 | 155.20 | 161.00 | 141.18 | 759 |
| 2024-05-14 | 158.70 | 160.80 | 156.00 | 156.20 | 136.97 | 801 |
| 2024-05-13 | 159.00 | 159.50 | 157.00 | 158.50 | 138.99 | 293 |
| 2024-05-10 | 158.00 | 159.60 | 154.50 | 159.00 | 139.43 | 1,909 |
| 2024-05-09 | 153.10 | 158.00 | 152.90 | 158.00 | 138.55 | 1,012 |
| 2024-05-08 | 153.10 | 153.10 | 152.80 | 153.10 | 134.25 | 389 |
| 2024-05-07 | 150.40 | 153.10 | 150.30 | 153.10 | 134.25 | 856 |
| 2024-05-06 | 150.40 | 150.50 | 147.80 | 150.40 | 131.89 | 260 |
| 2024-05-02 | 149.00 | 150.60 | 148.20 | 150.40 | 131.89 | 256 |
| 2024-04-30 | 150.60 | 150.60 | 147.50 | 147.50 | 129.34 | 381 |
| 2024-04-29 | 147.00 | 149.80 | 146.00 | 148.40 | 130.13 | 367 |
| 2024-04-26 | 144.80 | 146.80 | 144.80 | 146.80 | 128.73 | 80 |
| 2024-04-25 | 145.50 | 146.00 | 144.20 | 144.80 | 126.98 | 373 |
| 2024-04-24 | 148.00 | 148.00 | 145.50 | 146.80 | 128.73 | 573 |
| 2024-04-23 | 147.90 | 147.90 | 146.20 | 146.20 | 128.20 | 68 |
| 2024-04-22 | 148.90 | 148.90 | 146.10 | 146.20 | 128.20 | 290 |
| 2024-04-19 | 149.00 | 150.00 | 145.30 | 148.80 | 130.48 | 562 |
| 2024-04-18 | 151.20 | 151.20 | 147.80 | 150.60 | 132.06 | 302 |
| 2024-04-17 | 151.00 | 152.00 | 150.00 | 151.20 | 132.59 | 766 |
| 2024-04-16 | 148.00 | 152.00 | 147.60 | 147.70 | 129.52 | 2,020 |
| 2024-04-15 | 148.40 | 150.20 | 142.20 | 144.00 | 126.27 | 1,093 |
| 2024-04-12 | 143.90 | 148.40 | 143.90 | 148.40 | 130.13 | 2,034 |
| 2024-04-11 | 144.80 | 144.80 | 142.00 | 143.00 | 125.40 | 382 |
| 2024-04-10 | 140.00 | 145.00 | 140.00 | 142.60 | 125.05 | 1,108 |
| 2024-04-09 | 140.00 | 141.50 | 139.40 | 140.40 | 123.12 | 488 |
| 2024-04-08 | 142.60 | 142.60 | 140.00 | 140.20 | 122.94 | 454 |
| 2024-04-05 | 141.70 | 142.40 | 140.90 | 141.80 | 124.35 | 143 |
| 2024-04-04 | 142.00 | 142.00 | 140.10 | 140.70 | 123.38 | 715 |
| 2024-04-03 | 144.00 | 144.00 | 139.90 | 141.80 | 124.35 | 2,711 |
| 2024-04-02 | 147.60 | 147.70 | 141.60 | 143.90 | 126.19 | 1,546 |
| 2024-03-28 | 145.00 | 147.80 | 143.00 | 146.90 | 128.82 | 635 |
| 2024-03-27 | 142.00 | 145.40 | 141.20 | 143.00 | 125.40 | 639 |
| 2024-03-26 | 142.00 | 143.00 | 141.00 | 142.00 | 124.52 | 260 |
| 2024-03-25 | 143.20 | 144.90 | 141.60 | 142.00 | 124.52 | 315 |
| 2024-03-22 | 147.50 | 147.50 | 141.00 | 142.50 | 124.96 | 2,045 |
| 2024-03-21 | 153.00 | 153.00 | 142.50 | 147.50 | 129.34 | 946 |
| 2024-03-20 | 151.20 | 152.50 | 151.10 | 151.90 | 133.20 | 670 |
| 2024-03-19 | 153.50 | 153.50 | 150.40 | 152.20 | 133.46 | 238 |
| 2024-03-18 | 153.60 | 154.00 | 150.20 | 152.50 | 133.73 | 425 |
| 2024-03-15 | 153.90 | 154.80 | 151.50 | 153.00 | 134.17 | 5,028 |
| 2024-03-14 | 151.20 | 153.00 | 150.10 | 153.00 | 134.17 | 1,571 |
| 2024-03-13 | 145.20 | 149.40 | 144.10 | 149.00 | 130.66 | 971 |
| 2024-03-12 | 143.20 | 144.10 | 142.90 | 144.10 | 126.36 | 165 |
| 2024-03-11 | 144.30 | 146.60 | 143.20 | 143.20 | 125.57 | 1,432 |
| 2024-03-08 | 143.10 | 144.50 | 141.20 | 144.00 | 126.27 | 354 |
| 2024-03-07 | 141.50 | 143.20 | 140.10 | 143.10 | 125.48 | 339 |
| 2024-03-06 | 141.40 | 145.00 | 140.00 | 143.60 | 125.92 | 2,240 |
| 2024-03-05 | 137.00 | 142.20 | 136.00 | 142.20 | 124.70 | 956 |
| 2024-03-04 | 139.80 | 139.80 | 136.80 | 138.20 | 121.19 | 600 |
| 2024-03-01 | 139.00 | 139.80 | 137.00 | 139.50 | 122.33 | 483 |
| 2024-02-29 | 140.20 | 140.80 | 135.00 | 138.00 | 121.01 | 1,779 |
| 2024-02-28 | 141.00 | 142.30 | 139.00 | 140.70 | 123.38 | 1,094 |
| 2024-02-27 | 145.10 | 145.10 | 140.00 | 142.40 | 124.87 | 1,249 |
| 2024-02-26 | 144.90 | 145.10 | 143.10 | 145.10 | 127.24 | 584 |
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.