CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	194.00	194.00	193.50	194.00	146.52	62
2023-06-09	194.70	197.00	194.00	195.00	147.28	28,807
2023-06-07	197.00	197.00	190.60	192.50	145.39	375
2023-06-06	200.00	200.00	193.00	194.90	147.20	594
2023-06-05	195.10	201.60	195.10	197.00	148.79	26,884
2023-06-02	198.80	199.60	192.80	197.10	148.87	10,442
2023-06-01	192.90	199.00	189.40	199.00	150.30	267
2023-05-31	195.70	196.50	191.30	195.10	147.36	343
2023-05-30	195.00	196.90	194.10	195.70	147.81	148
2023-05-29	200.00	202.00	196.20	196.20	148.19	417
2023-05-26	200.20	204.40	195.50	199.00	150.30	31,186
2023-05-25	197.90	209.20	197.90	208.00	157.10	1,301
2023-05-24	195.20	195.20	193.00	193.50	146.15	181
2023-05-23	194.00	195.10	190.30	192.00	145.01	183
2023-05-22	198.00	198.00	194.00	194.00	146.52	492
2023-05-19	204.20	204.20	188.20	196.00	148.03	3,056
2023-05-18	221.80	221.80	199.00	205.20	154.98	1,880
2023-05-17	221.60	222.80	216.20	222.80	168.28	453
2023-05-16	221.00	223.20	212.60	218.20	164.80	1,336
2023-05-15	229.40	229.40	220.00	220.00	166.16	3,008
2023-05-12	233.00	234.00	231.80	234.00	176.74	100,072
2023-05-11	236.00	236.80	231.00	233.00	175.98	101,149
2023-05-10	232.80	236.60	232.80	236.00	178.25	88
2023-05-09	229.00	233.60	229.00	233.40	176.28	13
2023-05-08	234.60	237.40	229.00	229.00	172.96	66
2023-05-05	233.20	234.00	233.20	234.00	176.74	126
2023-05-04	228.00	233.60	228.00	233.20	176.13	186
2023-05-02	220.20	228.00	220.20	228.00	172.20	190
2023-04-28	222.80	225.00	222.80	224.80	169.79	120
2023-04-27	225.00	225.00	221.60	222.00	167.67	127
2023-04-26	225.00	225.00	223.00	224.00	169.18	154
2023-04-25	228.00	228.00	225.60	225.60	170.39	152
2023-04-24	223.00	229.80	223.00	229.80	173.56	82
2023-04-21	215.20	225.00	215.20	223.00	168.43	315
2023-04-20	225.00	225.00	218.00	218.00	164.65	765
2023-04-19	225.80	231.40	218.20	226.00	170.69	632
2023-04-18	238.00	238.00	228.40	229.00	172.96	659
2023-04-17	238.00	238.00	231.00	238.00	179.76	674
2023-04-14	240.00	244.00	237.40	241.00	182.02	2,088
2023-04-13	230.00	239.20	230.00	239.20	180.66	5,440
2023-04-12	231.00	232.20	228.80	232.00	175.23	329
2023-04-11	220.40	239.00	220.40	239.00	180.51	1,382
2023-04-06	225.00	228.00	220.80	228.00	172.20	319
2023-04-05	215.00	225.00	215.00	225.00	169.94	643
2023-04-04	209.00	216.60	209.00	215.00	162.39	1,204
2023-04-03	202.20	210.60	202.20	209.00	157.85	32,054
2023-03-31	204.00	208.40	204.00	208.40	157.40	672
2023-03-30	195.40	203.00	195.40	202.00	152.57	605
2023-03-29	200.00	201.00	200.00	201.00	151.81	104
2023-03-28	200.00	200.00	196.70	196.70	148.56	168
2023-03-27	202.00	205.20	197.40	205.20	154.98	264
2023-03-24	198.10	202.00	198.00	202.00	152.57	166
2023-03-23	200.40	202.80	197.50	197.50	149.17	152
2023-03-22	207.80	207.80	200.20	204.00	154.08	83
2023-03-21	202.00	208.00	202.00	207.80	156.95	304
2023-03-20	202.00	204.60	198.70	202.00	152.57	672
2023-03-17	199.90	203.80	199.00	203.80	153.93	387
2023-03-16	196.70	200.80	196.70	198.00	149.55	62
2023-03-15	201.00	202.00	195.00	202.00	152.57	128
2023-03-14	204.00	204.00	197.90	197.90	149.47	46

← NewerPage 15 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.