CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	214.40	222.40	214.40	222.40	160.33	25,749
2022-06-23	223.00	224.00	213.80	222.40	160.33	517
2022-06-22	222.00	224.00	221.20	224.00	161.48	7,767
2022-06-21	222.20	226.00	222.20	224.80	162.06	202
2022-06-20	223.00	229.40	223.00	226.00	162.92	5,162
2022-06-17	226.00	226.40	222.00	222.00	160.04	16,320
2022-06-15	223.00	225.40	222.40	225.00	162.20	25,477
2022-06-14	216.20	223.00	216.20	223.00	160.76	16,253
2022-06-13	227.00	227.00	216.00	222.60	160.47	408
2022-06-10	229.00	229.00	223.20	227.00	163.64	1,306
2022-06-09	222.80	234.00	222.80	231.20	166.67	10,324
2022-06-08	218.00	221.60	218.00	220.20	158.74	16,122
2022-06-07	213.40	218.80	213.40	218.00	157.16	1,481
2022-06-06	214.00	216.80	213.00	213.40	153.84	185
2022-06-03	216.00	217.60	211.80	217.60	156.87	1,335
2022-06-02	201.20	216.00	201.20	216.00	155.71	283
2022-06-01	208.00	215.00	208.00	215.00	154.99	484
2022-05-31	209.00	209.00	203.00	208.00	149.95	266
2022-05-30	204.00	208.80	201.20	208.80	150.52	14,520
2022-05-27	221.80	221.80	201.00	209.80	151.24	2,111
2022-05-26	207.20	222.00	204.40	222.00	160.04	3,357
2022-05-25	207.00	207.00	201.80	206.80	149.08	237
2022-05-24	212.20	213.00	199.40	207.80	149.80	10,552
2022-05-23	218.00	219.60	201.20	213.40	153.84	31,693
2022-05-20	215.00	221.40	215.00	220.00	158.60	25,492
2022-05-19	214.40	220.00	204.80	220.00	158.60	6,718
2022-05-18	197.00	214.80	197.00	214.40	154.56	1,086
2022-05-17	199.40	199.40	195.00	197.00	142.02	25,465
2022-05-16	199.30	199.30	193.10	199.30	143.67	247
2022-05-13	191.00	196.60	191.00	196.60	141.73	453
2022-05-12	187.00	189.20	185.40	189.20	136.39	30,140
2022-05-11	192.60	192.60	188.00	188.70	136.03	288
2022-05-10	191.80	195.00	189.90	192.00	138.41	1,161
2022-05-09	188.40	191.90	185.90	191.90	138.34	223
2022-05-06	191.10	192.00	188.00	192.00	138.41	507
2022-05-05	190.50	192.00	188.00	192.00	138.41	3,633
2022-05-04	185.10	192.00	185.10	192.00	138.41	10,251
2022-05-02	190.40	190.40	186.00	187.10	134.88	30,040
2022-04-29	192.30	192.30	188.40	189.40	136.54	40,540
2022-04-28	191.00	193.60	189.90	193.20	139.28	1,370
2022-04-27	178.10	190.00	178.00	190.00	136.97	1,109
2022-04-26	178.60	186.30	177.00	177.00	127.60	1,838
2022-04-25	183.60	185.70	182.80	185.00	133.37	621
2022-04-22	187.40	188.80	181.40	185.00	133.37	124
2022-04-21	186.50	190.00	186.50	187.40	135.10	787
2022-04-20	189.70	189.70	186.10	186.50	134.45	124
2022-04-19	199.30	199.30	187.00	188.70	136.03	10,860
2022-04-14	192.00	192.00	190.00	190.00	136.97	20,312
2022-04-13	191.00	192.00	189.00	190.00	136.97	192
2022-04-12	185.00	190.00	185.00	190.00	136.97	41,805
2022-04-11	200.00	200.00	186.00	186.00	134.09	80,762
2022-04-08	184.50	190.00	184.50	190.00	136.97	50,431
2022-04-07	182.00	185.00	177.80	185.00	133.37	324
2022-04-06	184.00	184.00	178.20	181.40	130.77	662
2022-04-05	182.00	184.00	180.60	184.00	132.64	255
2022-04-04	182.90	182.90	177.60	178.50	128.68	1,009
2022-04-01	180.00	182.30	176.00	182.30	131.42	42,959
2022-03-31	180.00	180.00	171.40	176.00	126.88	1,180
2022-03-30	166.70	176.00	165.90	170.90	123.20	25,264
2022-03-29	168.00	170.00	165.00	170.00	122.55	814

← NewerPage 19 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.