CEZ as historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	178.10	178.10	170.50	174.00	152.58	492
2023-11-27	174.50	178.10	171.00	178.00	156.09	636
2023-11-24	174.10	175.00	172.60	174.50	153.02	735
2023-11-23	173.70	176.50	173.70	175.00	153.46	262
2023-11-22	175.00	178.00	173.40	173.60	152.23	319
2023-11-21	175.50	175.50	174.00	175.00	153.46	275
2023-11-20	178.00	178.00	174.40	175.50	153.90	531
2023-11-17	174.80	178.00	174.80	178.00	156.09	15
2023-11-16	176.30	177.00	174.00	174.00	152.58	181
2023-11-15	179.00	179.00	176.60	176.60	154.86	356
2023-11-14	176.00	177.80	175.00	177.80	155.91	398
2023-11-13	179.10	179.10	176.00	176.20	154.51	272
2023-11-10	179.80	181.30	177.30	177.30	155.48	294
2023-11-09	181.80	181.80	179.50	180.10	157.93	198
2023-11-08	181.50	181.80	180.50	180.70	158.46	10,158
2023-11-07	180.90	180.90	179.50	179.60	157.49	51,740
2023-11-06	179.20	182.10	179.20	181.00	158.72	76,791
2023-11-03	181.00	181.80	179.30	180.00	157.84	60,373
2023-11-02	180.50	181.40	179.40	180.00	157.84	295,211
2023-10-31	175.00	181.30	175.00	179.00	156.97	1,016
2023-10-30	182.00	182.00	173.00	173.00	151.70	53,879
2023-10-27	181.70	182.00	179.90	182.00	159.60	205
2023-10-26	180.20	180.20	177.50	177.50	155.65	2,597
2023-10-25	181.10	181.10	181.10	181.10	158.81	58
2023-10-24	181.30	183.00	179.60	183.00	160.47	83
2023-10-23	183.40	183.50	183.00	183.00	160.47	20
2023-10-20	178.90	181.70	178.70	178.70	156.70	735
2023-10-19	181.00	183.50	181.00	182.00	159.60	69
2023-10-18	183.70	184.00	179.50	181.00	158.72	209
2023-10-17	181.00	183.80	181.00	181.10	158.81	249
2023-10-16	181.80	184.00	179.50	181.10	158.81	291
2023-10-13	182.90	184.00	180.50	184.00	161.35	545
2023-10-12	181.90	183.10	180.10	182.90	160.39	230
2023-10-11	180.00	182.40	178.90	178.90	156.88	214
2023-10-10	178.00	182.90	178.00	182.00	159.60	10,289
2023-10-09	180.00	181.30	172.60	172.60	151.35	7,610
2023-10-06	178.00	183.10	172.70	172.70	151.44	3,889
2023-10-05	183.00	183.00	177.10	178.00	156.09	47
2023-10-04	182.00	184.70	181.00	183.10	160.56	28
2023-10-03	184.00	185.00	171.40	176.20	154.51	282
2023-10-02	183.40	184.60	183.20	183.20	160.65	133
2023-09-29	185.40	186.60	183.20	183.20	160.65	800
2023-09-28	186.00	186.00	184.00	185.40	162.58	24
2023-09-27	183.50	184.40	180.30	180.30	158.11	317
2023-09-26	180.20	185.80	180.20	180.20	158.02	504
2023-09-25	183.00	183.80	182.00	182.60	160.12	166
2023-09-22	181.90	184.00	181.30	183.00	160.47	248
2023-09-21	184.20	185.60	179.00	179.00	156.97	235
2023-09-20	181.70	184.70	181.10	181.10	158.81	2,086
2023-09-19	180.10	183.40	180.10	180.10	157.93	722
2023-09-18	182.90	183.00	180.10	180.20	158.02	64
2023-09-15	184.20	184.20	180.10	182.90	160.39	419
2023-09-14	175.30	183.50	175.30	182.00	159.60	617
2023-09-13	177.20	179.80	175.50	175.50	153.90	324
2023-09-12	173.00	177.20	173.00	175.50	153.90	124
2023-09-11	177.00	177.00	172.50	175.70	154.07	300
2023-09-08	175.00	176.30	173.00	176.00	154.34	115
2023-09-07	176.50	177.00	172.40	177.00	155.21	85
2023-09-06	170.00	175.00	170.00	175.00	153.46	610
2023-09-05	172.50	173.00	170.00	170.00	149.07	296

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.