CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	196.00	198.00	195.00	197.00	148.79	223
2023-03-10	198.00	199.30	195.50	196.00	148.03	184
2023-03-09	200.00	200.00	197.80	198.00	149.55	88
2023-03-08	198.00	202.00	195.70	200.00	151.06	219
2023-03-07	209.20	209.20	198.60	201.00	151.81	1,250
2023-03-06	213.00	216.80	210.00	210.00	158.61	1,719
2023-03-03	211.00	213.00	210.40	213.00	160.87	1,990
2023-03-02	206.40	211.60	205.40	205.40	155.13	338
2023-03-01	207.40	212.20	207.00	209.40	158.16	2,172
2023-02-28	205.00	207.60	204.40	207.40	156.65	325
2023-02-27	198.10	205.00	198.10	204.00	154.08	345
2023-02-24	203.00	205.00	203.00	203.20	153.47	149
2023-02-23	200.60	204.00	200.60	203.80	153.93	10,431
2023-02-22	197.00	199.70	196.70	199.70	150.83	951
2023-02-21	189.20	198.60	188.80	197.00	148.79	1,133
2023-02-20	197.90	199.80	189.80	189.80	143.35	1,839
2023-02-17	201.80	201.80	197.20	197.90	149.47	32,449
2023-02-16	205.80	210.00	202.00	205.40	155.13	135,765
2023-02-15	210.00	215.00	205.00	206.00	155.59	236,514
2023-02-14	204.00	211.00	204.00	210.00	158.61	17,793
2023-02-13	199.00	205.00	195.50	204.00	154.08	6,084
2023-02-10	192.00	198.00	189.00	198.00	149.55	6,803
2023-02-09	192.30	192.30	187.50	192.00	145.01	459
2023-02-08	188.80	192.50	186.60	192.30	145.24	11,172
2023-02-07	191.00	191.00	184.70	186.50	140.86	10,851
2023-02-06	183.00	192.00	179.20	184.70	139.50	10,891
2023-02-03	179.40	181.80	178.20	178.80	135.04	317
2023-02-02	179.50	181.10	178.00	179.30	135.42	162
2023-02-01	176.00	179.50	176.00	179.50	135.57	5,210
2023-01-31	178.80	179.50	175.50	177.80	134.29	661
2023-01-30	181.90	181.90	177.50	179.90	135.87	910
2023-01-27	182.00	183.60	177.00	181.80	137.31	20,840
2023-01-26	174.70	181.80	174.70	180.10	136.03	623
2023-01-25	169.40	174.70	169.30	174.70	131.95	10,772
2023-01-24	165.50	168.10	164.80	166.90	126.06	447
2023-01-23	165.60	165.60	161.50	164.00	123.87	323
2023-01-20	159.00	161.80	158.00	161.50	121.98	1,069
2023-01-19	157.00	158.80	156.50	158.50	119.71	479
2023-01-18	156.00	157.50	156.00	157.00	118.58	171
2023-01-17	157.00	157.00	155.60	156.00	117.82	68
2023-01-16	156.30	157.40	155.30	157.00	118.58	273
2023-01-13	156.10	157.20	153.40	153.40	115.86	60,372
2023-01-12	159.20	159.20	154.60	155.10	117.14	201
2023-01-11	157.60	157.60	153.70	155.60	117.52	145
2023-01-10	158.00	158.00	154.00	157.60	119.03	559
2023-01-09	156.50	158.00	153.80	156.70	118.35	1,166
2023-01-05	154.40	155.70	153.00	155.70	117.60	5,441
2023-01-04	154.20	154.60	153.00	153.00	115.56	599
2023-01-03	152.00	153.70	150.10	150.40	113.59	75,248
2023-01-02	152.20	152.20	150.00	152.00	114.80	155
2022-12-30	150.00	150.00	148.00	149.50	112.91	438
2022-12-29	151.20	151.20	149.40	150.00	113.29	211
2022-12-28	148.00	149.80	148.00	149.50	112.91	373
2022-12-27	147.00	148.10	145.80	148.00	111.78	349
2022-12-23	147.00	147.00	146.90	146.90	110.95	154
2022-12-22	145.10	147.00	145.00	147.00	111.03	2,763
2022-12-21	146.50	146.60	145.10	145.10	109.59	429
2022-12-20	146.80	147.30	145.70	146.50	110.65	1,951
2022-12-19	152.80	152.80	145.00	152.00	114.80	1,480
2022-12-16	149.00	152.80	145.90	152.80	115.41	322

← NewerPage 16 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.