CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	184.60	184.60	180.50	183.00	138.22	3,379
2022-09-16	184.00	186.10	183.50	183.50	138.59	246
2022-09-15	188.00	191.90	183.70	183.70	138.75	15,203
2022-09-14	187.00	189.10	184.90	188.00	141.99	30,356
2022-09-13	183.60	186.60	183.60	185.00	139.73	35,049
2022-09-12	178.10	179.40	177.00	179.40	135.50	36,256
2022-09-09	187.00	187.90	179.70	180.00	135.95	29,211
2022-09-08	181.70	188.10	181.70	186.80	141.09	309
2022-09-07	176.30	185.70	176.00	184.50	139.35	266
2022-09-06	177.10	177.10	172.90	172.90	130.59	416
2022-09-05	180.20	180.20	174.20	177.00	133.68	629
2022-09-02	189.00	189.00	181.50	183.40	138.52	713
2022-09-01	188.00	188.60	187.00	188.60	142.45	341
2022-08-31	190.50	193.10	188.10	188.10	142.07	275
2022-08-30	192.80	193.00	190.50	190.50	143.88	77
2022-08-29	193.10	196.00	189.20	189.20	142.90	8,613
2022-08-26	195.00	195.20	194.00	195.20	147.43	122
2022-08-25	195.40	199.00	195.10	196.20	148.19	211
2022-08-24	200.80	200.80	195.40	195.40	147.58	114
2022-08-23	198.00	201.20	191.50	200.80	151.66	1,388
2022-08-22	197.20	198.00	194.20	195.10	147.36	87
2022-08-19	202.60	202.80	200.20	202.40	152.87	50
2022-08-18	205.00	206.80	203.00	203.00	153.32	156
2022-08-17	202.40	209.00	201.20	205.00	154.83	287
2022-08-16	203.80	208.00	203.80	208.00	157.10	665
2022-08-12	206.00	210.00	206.00	207.20	156.49	220
2022-08-11	207.80	207.80	205.20	206.00	155.59	730
2022-08-10	207.60	213.00	207.20	207.80	156.95	1,245
2022-08-09	202.00	208.80	200.00	208.00	157.10	491
2022-08-08	199.40	201.20	197.70	201.20	151.96	50,572
2022-08-05	200.80	200.80	197.50	197.50	149.17	889
2022-08-04	200.60	200.80	197.00	200.00	151.06	25,228
2022-08-03	195.20	200.80	195.20	200.00	151.06	35,793
2022-08-02	197.00	197.00	187.80	193.30	146.00	4,267
2022-08-01	214.60	214.60	193.50	197.00	148.79	1,056
2022-07-29	210.60	214.60	207.20	214.60	162.08	2,010
2022-07-28	219.80	223.00	213.40	217.00	163.90	142
2022-07-27	213.60	222.20	213.60	218.40	164.95	825
2022-07-26	203.00	211.20	203.00	211.20	159.52	178
2022-07-25	210.60	210.60	200.80	200.80	151.66	165
2022-07-22	212.00	213.60	208.00	212.60	160.57	145
2022-07-21	213.00	213.00	211.20	212.00	160.12	158
2022-07-20	218.80	220.00	213.00	219.80	166.01	121
2022-07-19	217.20	217.60	213.60	217.60	164.35	286
2022-07-18	205.00	217.80	205.00	217.80	164.50	1,140
2022-07-15	203.00	206.00	201.20	205.00	154.83	546
2022-07-14	209.80	210.00	198.70	203.00	153.32	211
2022-07-13	199.10	208.80	199.10	207.80	156.95	407
2022-07-12	193.60	204.80	193.60	198.70	150.07	6,035
2022-07-11	197.80	199.00	193.40	198.00	149.55	1,573
2022-07-08	196.50	203.80	196.30	197.80	149.39	1,162
2022-07-07	167.00	196.90	167.00	196.90	148.71	2,486
2022-07-06	166.60	167.00	157.00	167.00	126.13	1,032
2022-07-05	179.90	179.90	164.00	169.90	128.32	587
2022-07-04	180.30	189.80	173.00	179.90	135.87	10,551
2022-07-01	200.20	200.20	182.00	182.00	137.46	3,029
2022-06-30	200.60	204.00	200.20	200.20	144.32	530
2022-06-29	205.00	216.80	205.00	216.80	156.29	1,026
2022-06-28	199.90	208.00	199.00	207.60	149.66	641
2022-06-27	222.40	222.40	194.60	199.90	144.11	1,709

← NewerPage 18 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.