CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	202.80	209.20	202.80	209.20	202.32	250
2026-01-30	212.00	212.00	205.00	205.00	198.25	178
2026-01-29	207.00	207.40	206.00	207.40	200.57	180
2026-01-28	206.20	207.80	206.20	206.40	199.61	244
2026-01-27	213.20	213.20	205.00	205.00	198.25	118
2026-01-26	207.80	213.20	207.60	207.80	200.96	35,854
2026-01-23	214.00	214.00	207.00	207.80	200.96	40,175
2026-01-22	203.80	212.40	202.20	210.80	203.86	2,208
2026-01-21	201.00	205.00	188.70	199.20	192.64	34,884
2026-01-20	230.00	230.00	196.00	201.60	194.97	121,026
2026-01-19	238.20	238.20	222.20	224.40	217.02	45,508
2026-01-16	233.00	238.20	232.20	238.20	230.36	30,092
2026-01-15	234.40	234.40	231.80	233.00	225.33	81
2026-01-14	237.40	237.40	235.00	235.00	227.27	44
2026-01-13	235.00	235.20	233.40	234.80	227.07	234
2026-01-12	236.80	237.60	235.00	235.00	227.27	86
2026-01-09	234.40	237.00	234.40	237.00	229.20	529
2026-01-08	231.80	237.00	231.00	231.00	223.40	128
2026-01-07	229.80	233.60	229.80	231.80	224.17	281
2026-01-05	223.20	229.00	223.20	229.00	221.46	89
2026-01-02	225.20	225.60	223.20	223.60	216.24	261
2025-12-30	228.60	228.60	225.00	226.80	219.34	189
2025-12-29	223.00	228.60	223.00	228.60	221.08	193
2025-12-23	220.20	225.40	220.20	225.40	217.98	100
2025-12-22	223.40	225.80	223.20	225.80	218.37	551
2025-12-19	220.40	223.00	220.00	223.00	215.66	1,793
2025-12-18	224.20	224.20	220.40	220.40	213.15	66
2025-12-17	220.80	221.20	220.00	220.00	212.76	17,202
2025-12-16	220.80	222.60	220.80	221.40	214.11	30,082
2025-12-15	222.00	223.20	221.00	221.60	214.31	30,242
2025-12-12	224.00	224.00	222.00	222.20	214.89	30,012
2025-12-11	221.60	223.60	221.00	221.00	213.73	163
2025-12-10	222.00	222.00	221.20	221.60	214.31	89
2025-12-09	221.00	223.40	221.00	223.40	216.05	10
2025-12-08	222.40	223.40	222.40	223.40	216.05	11
2025-12-05	220.00	223.20	220.00	223.20	215.86	90
2025-12-04	222.80	224.00	219.20	219.20	211.99	26
2025-12-03	224.60	224.60	224.60	224.60	217.21	4
2025-12-02	223.80	224.80	222.60	224.60	217.21	22
2025-12-01	223.80	223.80	222.20	222.20	214.89	75
2025-11-27	225.00	225.00	224.00	224.00	216.63	21
2025-11-26	222.80	223.40	222.60	223.40	216.05	88
2025-11-25	222.40	223.20	220.00	220.00	212.76	162
2025-11-24	222.40	224.00	222.40	224.00	216.63	155
2025-11-21	225.00	225.00	224.40	224.60	217.21	107
2025-11-20	228.00	228.00	225.00	226.20	218.76	53
2025-11-19	225.00	225.00	225.00	225.00	217.60	46
2025-11-18	228.00	228.00	225.00	225.00	217.60	83
2025-11-17	225.00	226.00	225.00	226.00	218.56	8
2025-11-14	226.20	226.20	225.00	225.80	218.37	28
2025-11-13	224.00	226.00	224.00	226.00	218.56	245
2025-11-12	227.80	227.80	224.00	224.00	216.63	112
2025-11-10	226.40	227.20	226.40	227.20	219.72	40
2025-11-07	225.00	226.40	225.00	226.40	218.95	121
2025-11-06	224.20	227.00	224.20	226.60	219.14	107
2025-11-05	227.00	227.00	224.60	227.00	219.53	129
2025-11-04	226.20	226.20	226.20	226.20	218.76	6
2025-11-03	228.60	228.60	225.00	226.20	218.76	24
2025-10-31	228.60	228.60	224.80	227.00	219.53	97
2025-10-30	218.60	228.60	218.60	228.60	221.08	116

← NewerPage 4 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.