CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	177.90	177.90	174.20	174.20	152.76	1,068
2023-09-01	177.30	179.10	176.00	177.90	156.00	327
2023-08-31	179.90	179.90	176.00	177.30	155.48	232
2023-08-30	177.60	179.90	177.60	179.90	157.76	89
2023-08-29	176.30	185.40	175.60	176.30	154.60	87,255
2023-08-28	177.00	177.60	176.00	177.20	155.39	31,215
2023-08-25	176.90	178.40	175.70	178.40	156.44	89
2023-08-24	178.00	178.40	176.10	176.20	154.51	145,186
2023-08-23	176.90	177.10	175.20	177.10	155.30	228
2023-08-22	177.20	178.50	175.00	177.90	156.00	236
2023-08-21	173.00	177.50	170.00	175.00	153.46	31,254
2023-08-18	178.00	178.00	176.00	176.60	154.86	42
2023-08-17	172.30	181.00	172.30	181.00	158.72	8,951
2023-08-16	176.60	179.00	169.50	172.30	151.09	24,294
2023-08-14	177.80	179.90	174.40	179.90	157.76	15,081
2023-08-11	177.60	177.80	174.40	177.80	155.91	738
2023-08-10	176.00	178.80	174.80	177.60	155.74	423
2023-08-09	172.00	174.30	172.00	174.30	152.84	787
2023-08-08	173.50	175.40	171.80	174.10	152.67	15,786
2023-08-07	175.00	175.50	173.00	173.50	152.14	30,583
2023-08-04	178.00	178.60	173.40	175.00	153.46	626
2023-08-03	182.00	182.00	175.20	177.60	155.74	1,652
2023-08-02	178.00	183.40	178.00	182.00	159.60	10,520
2023-08-01	178.00	178.00	176.60	177.80	155.91	2,849
2023-07-31	175.00	179.00	175.00	178.00	156.09	26,080
2023-07-28	175.00	176.00	173.00	175.00	153.46	429
2023-07-27	172.60	178.20	172.60	174.00	152.58	32,429
2023-07-26	170.40	171.70	168.80	171.60	150.48	764
2023-07-25	168.00	169.00	167.50	169.00	148.20	25,401
2023-07-24	169.00	169.00	166.30	166.50	146.00	4,306
2023-07-21	168.00	168.00	167.00	168.00	147.32	354
2023-07-20	167.00	167.90	166.60	167.70	147.06	714
2023-07-19	166.40	167.50	166.40	167.00	146.44	202
2023-07-18	168.10	168.80	166.40	166.40	145.92	989
2023-07-17	171.40	171.40	168.00	168.10	147.41	430
2023-07-14	169.80	171.70	168.00	170.20	149.25	321
2023-07-13	169.00	169.50	169.00	169.00	148.20	130,368
2023-07-12	169.90	169.90	169.00	169.80	148.90	141
2023-07-11	172.00	172.00	166.00	169.90	148.99	812
2023-07-10	169.50	170.20	165.20	168.00	147.32	226
2023-07-07	174.00	174.20	169.00	169.40	148.55	4,802
2023-07-06	173.00	174.00	169.60	170.00	149.07	645
2023-07-05	170.70	175.00	170.70	173.00	151.70	329
2023-07-04	172.30	172.30	170.00	170.70	149.69	20,197
2023-07-03	169.70	172.00	167.80	171.30	150.21	10,555
2023-06-30	170.00	170.00	166.20	169.70	148.81	697
2023-06-29	174.00	174.00	166.00	168.50	147.76	2,381
2023-06-28	198.90	198.90	191.30	196.00	148.03	2,968
2023-06-27	200.40	201.20	193.20	195.00	147.28	2,869
2023-06-26	195.00	197.90	195.00	196.40	148.34	19,198
2023-06-23	196.10	199.00	193.00	195.00	147.28	781
2023-06-22	195.00	196.90	193.50	196.90	148.71	291
2023-06-21	197.10	197.10	192.60	194.40	146.83	189
2023-06-20	198.70	200.00	197.00	197.10	148.87	15,470
2023-06-19	196.50	203.80	196.50	198.70	150.07	46,417
2023-06-16	195.00	195.00	192.50	194.50	146.90	236
2023-06-15	195.00	195.20	195.00	195.00	147.28	4,613
2023-06-14	194.50	195.00	193.00	195.00	147.28	167
2023-06-13	193.00	195.60	193.00	194.30	146.75	124
2023-06-12	194.00	194.00	193.50	194.00	146.52	62

← NewerPage 14 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.