CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	208.00	208.80	207.00	208.20	201.35	37
2026-04-28	209.00	210.20	208.80	208.80	201.93	20
2026-04-27	205.20	209.80	205.20	209.80	202.90	87
2026-04-24	209.60	209.60	202.40	202.60	195.93	50
2026-04-23	208.00	210.00	208.00	208.60	201.74	112
2026-04-22	205.00	208.80	205.00	207.80	200.96	149
2026-04-21	210.00	210.00	206.20	206.20	199.41	16
2026-04-20	209.80	211.20	209.00	210.00	203.09	39
2026-04-17	211.00	213.00	206.00	206.00	199.22	38
2026-04-16	211.20	213.00	211.20	213.00	205.99	415
2026-04-15	211.20	212.80	210.00	212.00	205.02	293
2026-04-14	207.60	212.00	207.60	211.20	204.25	47
2026-04-13	212.00	212.00	207.80	208.00	201.16	12
2026-04-10	202.20	212.80	202.20	212.80	205.80	54
2026-04-09	206.40	207.20	202.20	202.20	195.55	12
2026-04-08	207.40	208.80	206.00	206.00	199.22	83
2026-04-07	213.00	213.00	208.80	208.80	201.93	153
2026-04-02	209.80	209.80	208.00	209.60	202.70	47
2026-04-01	205.20	209.60	205.20	208.00	201.16	211
2026-03-31	208.80	210.40	203.60	203.60	196.90	29
2026-03-30	201.00	204.20	201.00	204.20	197.48	320
2026-03-27	209.80	209.80	203.00	205.00	198.25	84
2026-03-26	205.80	205.80	202.00	202.00	195.35	249
2026-03-25	204.60	207.80	204.60	207.80	200.96	45
2026-03-24	214.00	214.00	205.00	205.00	198.25	557
2026-03-23	212.00	215.60	205.00	215.60	208.51	1,145
2026-03-20	211.00	215.00	211.00	212.60	205.60	212
2026-03-19	213.40	213.40	212.60	213.20	206.18	21
2026-03-18	213.00	213.80	211.80	213.80	206.76	180
2026-03-17	206.60	212.80	206.60	211.80	204.83	265
2026-03-16	204.80	207.80	204.80	206.20	199.41	189
2026-03-13	211.80	211.80	200.80	200.80	194.19	367
2026-03-12	209.00	209.00	202.40	202.40	195.74	300
2026-03-11	212.20	212.20	205.40	209.00	202.12	625
2026-03-10	212.40	212.40	205.00	206.80	199.99	764
2026-03-09	212.80	212.80	205.00	205.00	198.25	516
2026-03-06	210.20	212.00	210.20	212.00	205.02	519
2026-03-05	209.60	210.60	209.60	210.00	203.09	115
2026-03-04	210.80	210.80	208.40	208.40	201.54	634
2026-03-03	210.80	212.20	208.60	212.20	205.22	956
2026-03-02	193.00	211.80	180.40	210.80	203.86	1,127
2026-02-27	201.40	202.20	201.00	201.00	194.39	44
2026-02-26	204.80	204.80	201.40	204.40	197.67	373
2026-02-25	202.00	205.00	202.00	205.00	198.25	447
2026-02-24	194.00	202.00	194.00	202.00	195.35	76
2026-02-23	205.00	205.00	199.60	201.60	194.97	75
2026-02-20	202.00	205.80	202.00	205.00	198.25	138
2026-02-19	202.00	202.00	198.60	200.60	194.00	68
2026-02-18	199.00	202.80	199.00	201.20	194.58	1,039
2026-02-17	196.00	199.00	194.80	199.00	192.45	1,521
2026-02-16	198.00	198.00	193.00	196.00	189.55	57,988
2026-02-13	206.00	206.40	199.20	202.00	195.35	340
2026-02-12	207.60	209.20	207.20	207.60	200.77	337
2026-02-11	211.80	211.80	208.20	208.80	201.93	94
2026-02-10	206.20	211.80	205.00	211.80	204.83	164
2026-02-09	212.00	213.20	210.60	210.60	203.67	55,195
2026-02-06	210.00	213.60	210.00	212.40	205.41	75,245
2026-02-05	210.00	211.60	209.80	210.20	203.28	70,201
2026-02-04	209.20	212.00	209.20	211.00	204.06	30,186
2026-02-03	211.00	211.00	206.60	207.20	200.38	130,413

← NewerPage 3 of 21 · 1,251 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.