CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 151.20 | 153.00 | 147.00 | 147.00 | 105.97 | 17,382 |
| 2021-12-30 | 152.50 | 152.50 | 151.20 | 151.20 | 109.00 | 124 |
| 2021-12-29 | 154.90 | 154.90 | 152.00 | 152.20 | 109.72 | 129 |
| 2021-12-28 | 152.50 | 153.00 | 151.50 | 153.00 | 110.30 | 88 |
| 2021-12-27 | 154.90 | 154.90 | 152.50 | 154.00 | 111.02 | 505 |
| 2021-12-23 | 152.00 | 155.00 | 152.00 | 153.40 | 110.59 | 961 |
| 2021-12-22 | 150.50 | 151.70 | 150.40 | 150.90 | 108.78 | 626 |
| 2021-12-21 | 147.50 | 151.00 | 147.00 | 151.00 | 108.86 | 1,855 |
| 2021-12-20 | 145.00 | 147.50 | 145.00 | 147.50 | 106.33 | 176 |
| 2021-12-17 | 148.00 | 148.80 | 147.00 | 147.00 | 105.97 | 112 |
| 2021-12-16 | 147.00 | 148.00 | 146.70 | 148.00 | 106.69 | 239 |
| 2021-12-15 | 148.50 | 148.50 | 146.90 | 146.90 | 105.90 | 399 |
| 2021-12-14 | 146.00 | 147.50 | 144.50 | 147.00 | 105.97 | 393 |
| 2021-12-13 | 148.30 | 148.30 | 146.10 | 146.20 | 105.40 | 544 |
| 2021-12-10 | 147.00 | 147.00 | 144.10 | 146.80 | 105.83 | 896 |
| 2021-12-09 | 142.50 | 147.00 | 142.50 | 146.50 | 105.61 | 1,254 |
| 2021-12-08 | 139.00 | 144.00 | 139.00 | 143.40 | 103.38 | 42,632 |
| 2021-12-07 | 139.30 | 139.30 | 136.00 | 138.50 | 99.844 | 8,564 |
| 2021-12-06 | 136.60 | 137.60 | 134.80 | 136.00 | 98.042 | 327 |
| 2021-12-03 | 136.00 | 137.50 | 135.40 | 136.60 | 98.474 | 172 |
| 2021-12-02 | 135.60 | 135.60 | 133.50 | 135.00 | 97.321 | 89 |
| 2021-12-01 | 133.20 | 136.30 | 133.20 | 135.60 | 97.754 | 208 |
| 2021-11-30 | 133.90 | 134.00 | 132.30 | 133.00 | 95.879 | 105 |
| 2021-11-29 | 130.00 | 133.00 | 130.00 | 130.10 | 93.789 | 336 |
| 2021-11-26 | 131.70 | 133.00 | 131.00 | 131.00 | 94.437 | 2,578 |
| 2021-11-25 | 133.50 | 134.50 | 132.40 | 132.40 | 95.447 | 1,057 |
| 2021-11-24 | 134.20 | 134.70 | 134.20 | 134.70 | 97.105 | 15 |
| 2021-11-23 | 133.00 | 134.20 | 130.80 | 134.20 | 96.744 | 195 |
| 2021-11-22 | 133.80 | 135.60 | 132.50 | 133.00 | 95.879 | 917 |
| 2021-11-19 | 132.20 | 134.50 | 131.50 | 131.80 | 95.014 | 967 |
| 2021-11-18 | 136.40 | 137.90 | 134.20 | 134.50 | 96.961 | 474 |
| 2021-11-17 | 136.40 | 136.40 | 134.50 | 134.50 | 96.961 | 80 |
| 2021-11-16 | 136.00 | 136.60 | 134.70 | 135.50 | 97.681 | 1,526 |
| 2021-11-15 | 135.80 | 135.80 | 133.20 | 135.80 | 97.898 | 344 |
| 2021-11-12 | 132.20 | 134.80 | 132.20 | 132.50 | 95.519 | 497 |
| 2021-11-10 | 137.00 | 137.00 | 135.60 | 137.00 | 98.763 | 669 |
| 2021-11-09 | 137.90 | 139.70 | 137.00 | 137.00 | 98.763 | 750 |
| 2021-11-08 | 141.00 | 141.00 | 133.60 | 133.60 | 96.312 | 2,692 |
| 2021-11-05 | 141.00 | 141.00 | 136.00 | 140.60 | 101.36 | 387 |
| 2021-11-04 | 141.50 | 141.50 | 134.00 | 135.00 | 97.321 | 368 |
| 2021-11-03 | 133.90 | 133.90 | 132.10 | 133.70 | 96.384 | 78 |
| 2021-11-02 | 137.80 | 137.80 | 129.50 | 130.70 | 94.221 | 780 |
| 2021-10-29 | 134.30 | 136.80 | 132.00 | 136.80 | 98.619 | 482 |
| 2021-10-28 | 133.10 | 133.30 | 133.10 | 133.30 | 96.095 | 26 |
| 2021-10-27 | 137.00 | 137.00 | 133.10 | 133.10 | 95.951 | 42,951 |
| 2021-10-26 | 136.80 | 136.80 | 134.00 | 134.00 | 96.600 | 1,211 |
| 2021-10-25 | 131.00 | 134.90 | 131.00 | 133.00 | 95.879 | 19,066 |
| 2021-10-22 | 132.00 | 132.30 | 130.10 | 130.10 | 93.789 | 1,024 |
| 2021-10-21 | 132.20 | 132.20 | 130.30 | 131.00 | 94.437 | 1,671 |
| 2021-10-20 | 135.00 | 135.00 | 132.20 | 134.10 | 96.672 | 886 |
← NewerPage 21 of 21 · 1,250 trading days
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.