CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	170.70	170.70	166.60	168.00	121.11	1,608
2022-03-25	168.80	170.00	166.10	169.00	121.83	14,256
2022-03-24	166.20	168.30	165.10	168.30	121.33	436
2022-03-23	166.10	166.10	163.60	165.80	119.52	4,029
2022-03-22	166.00	166.10	163.00	166.10	119.74	354
2022-03-21	166.00	166.00	162.50	166.00	119.67	7,089
2022-03-18	163.00	165.10	163.00	163.50	117.87	137
2022-03-17	164.00	164.00	162.40	162.40	117.07	550
2022-03-16	164.00	164.10	159.80	159.80	115.20	426
2022-03-15	163.30	167.00	162.90	164.10	118.30	1,565
2022-03-14	162.00	164.00	161.20	163.40	117.79	320
2022-03-11	159.00	161.10	159.00	161.10	116.14	91
2022-03-10	161.60	162.00	157.50	157.70	113.69	1,614
2022-03-09	156.60	161.60	156.60	161.60	116.50	528
2022-03-08	158.70	158.80	154.80	156.60	112.89	815
2022-03-07	152.10	155.20	145.70	155.20	111.88	543
2022-03-04	162.00	162.00	154.70	155.50	112.10	644
2022-03-03	161.00	161.00	158.20	160.00	115.34	152
2022-03-02	165.00	167.00	156.00	156.00	112.46	898
2022-03-01	162.00	165.00	162.00	164.30	118.44	1,068
2022-02-28	158.50	162.00	157.70	162.00	116.79	1,569
2022-02-25	156.00	160.00	156.00	158.00	113.90	1,005
2022-02-24	159.00	159.00	152.40	157.00	113.18	1,857
2022-02-23	157.80	160.00	157.80	159.00	114.62	735
2022-02-22	153.00	155.00	151.00	153.00	110.30	262
2022-02-21	156.00	156.10	153.20	153.20	110.44	279
2022-02-18	159.00	159.00	157.10	157.80	113.76	497
2022-02-17	161.00	161.00	151.40	160.00	115.34	239
2022-02-16	158.60	161.10	157.40	161.10	116.14	263
2022-02-15	156.00	159.40	156.00	158.60	114.33	288
2022-02-14	159.00	159.00	153.70	156.50	112.82	358
2022-02-11	158.30	160.80	157.50	159.00	114.62	275
2022-02-10	156.60	162.50	156.60	162.50	117.15	597
2022-02-09	159.00	162.40	159.00	161.00	116.06	624
2022-02-08	159.00	159.00	156.60	157.60	113.61	119
2022-02-07	156.70	159.00	156.00	159.00	114.62	553
2022-02-04	153.00	156.00	152.60	156.00	112.46	317
2022-02-03	150.00	153.00	150.00	152.90	110.23	117
2022-02-02	150.00	151.90	150.00	150.40	108.42	80
2022-02-01	151.00	152.10	150.00	152.10	109.65	101,659
2022-01-31	145.00	152.30	137.00	152.30	109.79	91,337
2022-01-28	150.90	151.00	150.00	150.60	108.57	395
2022-01-27	147.20	151.00	147.20	151.00	108.86	396
2022-01-26	147.50	152.30	147.50	152.30	109.79	149
2022-01-25	143.10	150.10	143.10	149.00	107.41	2,948
2022-01-24	152.50	152.50	140.00	143.40	103.38	2,057
2022-01-21	150.50	150.60	149.90	149.90	108.06	665
2022-01-20	150.00	152.00	149.90	152.00	109.58	551
2022-01-19	150.10	152.00	149.90	151.00	108.86	15,529
2022-01-18	149.00	151.00	149.00	150.10	108.21	75,068
2022-01-17	151.00	151.60	149.10	149.10	107.49	20,093
2022-01-14	150.00	150.60	149.10	149.90	108.06	6,553
2022-01-13	152.50	152.50	150.00	150.00	108.13	124
2022-01-12	152.00	152.00	150.70	151.00	108.86	6,027
2022-01-11	151.20	152.00	150.00	150.00	108.13	20,812
2022-01-10	153.00	153.00	151.00	151.00	108.86	168
2022-01-07	152.70	153.00	150.30	153.00	110.30	68,898
2022-01-05	151.00	152.10	150.00	151.00	108.86	40,417
2022-01-04	152.90	152.90	150.10	151.00	108.86	163
2022-01-03	151.20	153.00	147.00	147.00	105.97	17,382

← NewerPage 20 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.