CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	150.60	150.60	149.00	149.00	112.54	33
2022-12-14	150.90	152.40	150.00	151.00	114.05	316
2022-12-13	149.90	152.40	148.70	151.10	114.12	513
2022-12-12	145.00	146.40	145.00	146.40	110.57	64
2022-12-09	146.20	146.20	143.00	143.80	108.61	4,666
2022-12-08	144.30	146.20	141.60	146.20	110.42	347
2022-12-07	145.50	145.50	142.90	144.30	108.99	829
2022-12-06	149.00	149.00	145.00	145.00	109.52	306
2022-12-05	150.00	150.40	148.00	149.70	113.07	2,809
2022-12-02	153.00	153.00	150.00	150.00	113.29	208
2022-12-01	152.40	155.00	152.40	153.00	115.56	134
2022-11-30	155.00	155.00	150.20	153.90	116.24	20,267
2022-11-29	155.10	155.10	155.00	155.00	117.07	19
2022-11-28	160.00	160.00	155.00	155.00	117.07	366
2022-11-25	157.00	157.00	155.10	156.00	117.82	112
2022-11-24	157.00	157.00	155.80	155.80	117.67	57
2022-11-23	162.00	162.00	155.40	158.00	119.33	40,226
2022-11-22	160.00	162.00	159.10	162.00	122.36	83
2022-11-21	158.00	161.60	157.50	160.80	121.45	407
2022-11-18	159.50	159.50	157.00	157.00	118.58	217
2022-11-17	159.70	159.70	158.60	159.00	120.09	16
2022-11-16	160.60	161.00	158.20	159.50	120.47	197
2022-11-15	162.30	163.50	160.60	160.60	121.30	226
2022-11-14	165.60	167.00	160.20	165.80	125.23	419
2022-11-10	161.70	167.80	159.00	160.00	120.84	2,215
2022-11-09	161.60	161.60	152.20	152.20	114.95	2,780
2022-11-08	151.50	158.00	151.50	158.00	119.33	268
2022-11-07	163.60	163.60	152.50	156.20	117.97	260
2022-11-04	154.70	157.20	154.70	155.00	117.07	302
2022-11-03	159.00	163.00	155.00	155.50	117.45	147
2022-11-02	157.00	157.70	155.60	155.60	117.52	24
2022-10-31	155.00	156.70	154.50	154.50	116.69	98
2022-10-27	157.60	158.50	156.20	158.20	119.49	59
2022-10-26	157.60	158.00	156.90	156.90	118.50	57
2022-10-25	151.20	152.70	151.20	151.20	114.20	64
2022-10-24	160.00	160.00	151.20	151.20	114.20	171
2022-10-21	153.40	159.80	153.40	155.50	117.45	326
2022-10-20	149.10	152.50	147.00	152.50	115.18	143
2022-10-19	145.20	145.20	140.80	143.10	108.08	3,848
2022-10-18	148.10	152.00	145.20	145.20	109.67	118
2022-10-17	150.00	150.00	145.00	150.00	113.29	427
2022-10-14	152.20	153.80	147.70	147.70	111.55	888
2022-10-13	155.20	155.20	151.00	151.60	114.50	190
2022-10-12	159.00	159.00	155.70	156.00	117.82	183
2022-10-11	164.30	164.30	153.50	158.70	119.86	296
2022-10-10	173.00	173.00	165.80	166.40	125.68	218
2022-10-07	186.00	186.00	173.00	174.80	132.02	6,164
2022-10-06	177.40	186.00	177.40	186.00	140.48	20,408
2022-10-05	178.70	179.20	173.00	177.50	134.06	236
2022-10-04	165.00	178.70	165.00	178.70	134.97	280
2022-10-03	168.40	172.60	163.60	164.30	124.09	1,161
2022-09-30	172.00	176.60	168.40	168.40	127.19	396
2022-09-29	174.50	174.50	171.20	171.20	129.30	117
2022-09-28	173.30	173.70	173.30	173.70	131.19	82
2022-09-27	172.80	175.60	172.80	173.70	131.19	62
2022-09-26	172.80	177.60	172.80	173.00	130.66	813
2022-09-23	180.10	180.10	176.30	176.50	133.31	250
2022-09-22	178.80	181.00	178.80	180.10	136.03	10,013
2022-09-21	179.90	179.90	176.70	177.10	133.76	110
2022-09-20	182.20	182.20	176.60	176.60	133.38	21,609

← NewerPage 17 of 21 · 1,253 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.