CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 147.00 | 147.00 | 141.80 | 145.00 | 127.15 | 1,027 |
| 2024-02-22 | 146.00 | 146.70 | 142.60 | 146.00 | 128.03 | 2,452 |
| 2024-02-21 | 141.90 | 146.20 | 141.00 | 145.80 | 127.85 | 1,774 |
| 2024-02-20 | 142.00 | 142.00 | 138.60 | 141.90 | 124.43 | 1,083 |
| 2024-02-19 | 142.00 | 142.00 | 138.50 | 139.00 | 121.89 | 1,083 |
| 2024-02-16 | 142.00 | 142.00 | 139.50 | 141.50 | 124.08 | 893 |
| 2024-02-15 | 142.00 | 142.00 | 139.00 | 142.00 | 124.52 | 1,083 |
| 2024-02-14 | 142.40 | 142.40 | 138.00 | 141.80 | 124.35 | 1,286 |
| 2024-02-13 | 145.00 | 145.00 | 138.30 | 141.00 | 123.64 | 3,429 |
| 2024-02-12 | 148.00 | 148.00 | 142.20 | 144.00 | 126.27 | 1,084 |
| 2024-02-09 | 150.00 | 150.00 | 141.00 | 145.20 | 127.33 | 6,417 |
| 2024-02-08 | 152.00 | 152.40 | 148.50 | 151.00 | 132.41 | 2,332 |
| 2024-02-07 | 155.20 | 155.20 | 151.70 | 153.10 | 134.25 | 744 |
| 2024-02-06 | 154.00 | 154.00 | 151.00 | 154.00 | 135.04 | 316 |
| 2024-02-05 | 152.00 | 154.00 | 150.80 | 154.00 | 135.04 | 1,873 |
| 2024-02-02 | 154.20 | 154.30 | 151.00 | 151.20 | 132.59 | 2,095 |
| 2024-02-01 | 152.90 | 153.90 | 151.00 | 153.90 | 134.96 | 1,553 |
| 2024-01-31 | 157.50 | 157.50 | 151.80 | 152.90 | 134.08 | 1,857 |
| 2024-01-30 | 155.60 | 158.20 | 155.20 | 156.20 | 136.97 | 440 |
| 2024-01-29 | 158.00 | 160.00 | 154.40 | 155.60 | 136.45 | 862 |
| 2024-01-26 | 161.00 | 161.00 | 155.40 | 157.00 | 137.67 | 696 |
| 2024-01-25 | 155.90 | 161.00 | 155.00 | 161.00 | 141.18 | 364 |
| 2024-01-24 | 156.60 | 156.70 | 153.00 | 155.50 | 136.36 | 3,848 |
| 2024-01-23 | 161.90 | 161.90 | 156.00 | 157.90 | 138.46 | 2,135 |
| 2024-01-22 | 167.00 | 167.00 | 157.00 | 163.00 | 142.94 | 1,292 |
| 2024-01-19 | 165.00 | 165.00 | 161.00 | 163.70 | 143.55 | 515 |
| 2024-01-18 | 169.10 | 169.10 | 161.60 | 167.70 | 147.06 | 1,427 |
| 2024-01-17 | 168.20 | 168.30 | 164.00 | 165.50 | 145.13 | 906 |
| 2024-01-16 | 169.00 | 169.80 | 168.00 | 168.20 | 147.50 | 119 |
| 2024-01-15 | 172.00 | 172.00 | 168.10 | 170.00 | 149.07 | 581 |
| 2024-01-12 | 174.90 | 174.90 | 168.50 | 169.90 | 148.99 | 722 |
| 2024-01-11 | 174.00 | 174.00 | 171.40 | 173.30 | 151.97 | 242 |
| 2024-01-10 | 171.20 | 172.40 | 171.20 | 172.40 | 151.18 | 55 |
| 2024-01-09 | 173.10 | 173.10 | 171.00 | 171.00 | 149.95 | 193 |
| 2024-01-08 | 175.00 | 175.00 | 170.00 | 170.00 | 149.07 | 421 |
| 2024-01-05 | 173.00 | 173.00 | 171.80 | 172.50 | 151.27 | 213 |
| 2024-01-04 | 173.90 | 173.90 | 170.50 | 171.00 | 149.95 | 208 |
| 2024-01-03 | 172.50 | 173.00 | 170.00 | 173.00 | 151.70 | 1,266 |
| 2024-01-02 | 169.00 | 172.90 | 168.00 | 172.00 | 150.83 | 1,217 |
| 2023-12-29 | 166.00 | 169.10 | 165.10 | 169.00 | 148.20 | 1,498 |
| 2023-12-28 | 169.60 | 169.60 | 165.00 | 166.00 | 145.57 | 654 |
| 2023-12-27 | 169.60 | 169.70 | 166.00 | 166.80 | 146.27 | 675 |
| 2023-12-22 | 168.20 | 169.70 | 166.70 | 167.00 | 146.44 | 402 |
| 2023-12-21 | 168.40 | 169.80 | 167.70 | 169.30 | 148.46 | 918 |
| 2023-12-20 | 162.00 | 168.60 | 162.00 | 163.00 | 142.94 | 1,139 |
| 2023-12-19 | 165.00 | 165.00 | 161.20 | 161.90 | 141.97 | 911 |
| 2023-12-18 | 166.50 | 168.50 | 162.90 | 165.00 | 144.69 | 843 |
| 2023-12-15 | 168.00 | 171.80 | 164.80 | 165.50 | 145.13 | 3,266 |
| 2023-12-14 | 169.00 | 169.80 | 166.40 | 168.90 | 148.11 | 1,656 |
| 2023-12-13 | 174.30 | 174.30 | 167.10 | 168.40 | 147.67 | 1,662 |
| 2023-12-12 | 176.80 | 176.80 | 172.30 | 174.30 | 152.84 | 464 |
| 2023-12-11 | 176.00 | 177.00 | 174.40 | 174.40 | 152.93 | 593 |
| 2023-12-08 | 176.80 | 178.10 | 175.00 | 176.90 | 155.12 | 928 |
| 2023-12-07 | 176.70 | 176.90 | 174.20 | 176.90 | 155.12 | 64 |
| 2023-12-06 | 175.00 | 177.00 | 173.80 | 175.40 | 153.81 | 219 |
| 2023-12-05 | 172.20 | 175.00 | 172.20 | 175.00 | 153.46 | 206 |
| 2023-12-04 | 175.90 | 175.90 | 172.20 | 174.70 | 153.20 | 152 |
| 2023-12-01 | 177.60 | 177.60 | 175.00 | 176.00 | 154.34 | 288 |
| 2023-11-30 | 175.00 | 176.90 | 175.00 | 176.50 | 154.77 | 394 |
| 2023-11-29 | 171.40 | 175.00 | 171.40 | 175.00 | 153.46 | 325 |
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.