CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-19	137.00	138.00	133.10	138.00	99.484	7,845
2021-10-18	142.50	142.50	135.00	138.00	99.484	1,637
2021-10-15	142.50	142.50	138.50	142.00	102.37	246
2021-10-14	141.00	141.50	138.00	139.40	100.49	8,322

← NewerPage 21 of 21 · 1,253 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.