CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	238.00	240.00	237.60	240.00	240.00	115
2026-07-23	233.00	239.40	233.00	237.20	237.20	33
2026-07-22	237.80	238.60	237.00	238.20	238.20	2,692
2026-07-21	230.80	237.80	230.80	237.80	237.80	262
2026-07-20	232.00	233.00	230.80	230.80	230.80	30
2026-07-17	233.00	234.40	231.20	232.00	232.00	64
2026-07-16	228.00	233.40	228.00	232.40	232.40	127
2026-07-15	222.60	232.60	222.60	230.80	230.80	48
2026-07-14	229.00	232.00	222.60	222.60	222.60	200
2026-07-13	230.60	231.80	220.00	220.00	220.00	666
2026-07-10	222.00	230.60	222.00	230.60	230.60	695
2026-07-09	222.20	222.40	221.20	222.00	222.00	104
2026-07-08	219.00	221.40	219.00	221.40	221.40	39
2026-07-07	224.20	224.20	218.20	218.20	218.20	27
2026-07-06	217.60	222.80	217.60	222.80	222.80	23
2026-07-03	217.40	217.60	216.00	217.60	217.60	40
2026-07-02	227.40	227.40	215.80	216.00	216.00	163
2026-07-01	221.00	227.00	218.20	227.00	227.00	500
2026-06-30	210.40	221.80	210.40	219.00	219.00	490
2026-06-29	218.00	218.00	207.20	207.20	207.20	119
2026-06-26	212.20	213.60	211.40	213.60	213.60	123
2026-06-25	217.20	217.20	215.20	216.60	216.60	36
2026-06-24	217.00	219.00	217.00	218.60	218.60	54
2026-06-23	214.40	221.00	211.60	211.60	211.60	97
2026-06-22	209.80	213.60	209.80	212.20	212.20	330
2026-06-19	212.00	212.00	203.40	210.40	210.40	223
2026-06-18	211.00	212.00	203.80	212.00	212.00	1,036
2026-06-17	210.60	216.60	210.40	210.80	210.80	76,564
2026-06-16	206.00	217.00	203.40	217.00	217.00	22
2026-06-15	215.00	219.80	201.20	215.00	215.00	50,607
2026-06-12	219.00	219.00	213.00	213.00	213.00	10,146
2026-06-11	222.00	222.00	217.20	217.20	217.20	2
2026-06-10	222.00	222.00	222.00	222.00	222.00	2
2026-06-09	222.00	227.00	221.40	227.00	227.00	30,125
2026-06-08	219.00	222.80	219.00	220.20	220.20	17,066
2026-06-05	227.60	227.60	219.00	219.00	219.00	26,127
2026-06-03	214.00	225.00	214.00	220.00	220.00	21,345
2026-06-02	221.00	223.80	220.00	223.80	216.44	223
2026-06-01	220.00	223.40	219.80	220.20	212.95	162
2026-05-29	217.00	218.40	216.00	218.00	210.83	567
2026-05-28	220.40	220.40	218.00	218.00	210.83	419
2026-05-27	225.00	225.00	220.80	220.80	213.53	108
2026-05-26	225.00	225.00	223.20	223.80	216.44	432
2026-05-25	230.00	230.00	221.80	221.80	214.50	238
2026-05-22	226.40	228.60	226.40	228.40	220.88	49
2026-05-21	221.00	231.00	221.00	230.60	223.01	624
2026-05-20	226.00	230.00	220.20	220.20	212.95	20,499
2026-05-19	225.00	226.80	224.40	226.00	218.56	609
2026-05-18	218.80	225.00	218.80	225.00	217.60	25,851
2026-05-15	217.40	218.60	216.80	218.60	211.41	80
2026-05-14	215.00	217.40	215.00	217.40	210.25	62
2026-05-13	214.20	214.20	212.80	214.00	206.96	18
2026-05-12	210.40	217.40	210.40	215.60	208.51	244
2026-05-11	213.00	215.00	210.40	210.40	203.48	132
2026-05-08	214.80	214.80	213.20	213.20	206.18	70
2026-05-07	213.00	215.00	212.40	215.00	207.92	84
2026-05-06	208.00	210.40	208.00	210.20	203.28	137
2026-05-05	210.00	210.00	208.40	208.80	201.93	103
2026-05-04	204.80	210.20	204.80	210.20	203.28	48
2026-04-30	209.40	210.20	208.40	208.40	201.54	17

← NewerPage 2 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.