CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	220.20	228.60	220.20	228.60	221.08	689
2025-10-28	223.40	223.80	221.40	221.40	214.11	163
2025-10-27	224.60	224.60	223.40	223.40	216.05	1,043
2025-10-24	225.40	225.40	224.00	225.40	217.98	18
2025-10-23	224.00	225.40	224.00	225.40	217.98	18
2025-10-22	226.00	227.20	224.00	224.00	216.63	33
2025-10-21	223.20	224.60	223.20	224.60	217.21	33
2025-10-20	219.40	227.00	219.40	226.60	219.14	431
2025-10-17	230.00	230.00	211.00	221.00	213.73	621
2025-10-16	228.20	230.00	227.00	230.00	222.43	91
2025-10-15	222.80	229.60	222.80	228.20	220.69	58
2025-10-14	228.00	228.00	225.20	225.20	217.79	51
2025-10-13	224.60	228.00	224.60	225.00	217.60	74
2025-10-10	225.40	227.00	224.40	227.00	219.53	68
2025-10-09	225.60	229.60	225.60	229.60	222.04	78
2025-10-08	225.80	225.80	225.60	225.60	218.18	31
2025-10-07	230.00	230.00	223.80	225.80	218.37	24
2025-10-06	221.20	233.00	221.20	233.00	225.33	565
2025-10-03	229.20	229.20	226.40	226.40	218.95	28
2025-10-02	227.80	229.20	227.40	229.20	221.66	8
2025-10-01	225.80	228.00	225.80	226.00	218.56	227
2025-09-30	228.60	228.60	225.60	226.40	218.95	311
2025-09-29	226.60	229.20	226.20	226.20	218.76	281
2025-09-26	226.00	227.20	226.00	227.20	219.72	169
2025-09-25	223.00	232.00	221.60	232.00	224.37	113
2025-09-24	224.00	225.80	220.00	220.00	212.76	387
2025-09-23	220.00	226.40	220.00	226.40	218.95	136
2025-09-22	219.80	223.00	219.80	223.00	215.66	34
2025-09-19	220.40	222.00	220.20	222.00	214.69	190
2025-09-18	222.40	222.40	219.80	222.00	214.69	48
2025-09-17	222.00	225.00	220.00	225.00	217.60	81
2025-09-16	221.20	222.80	220.40	221.20	213.92	205
2025-09-15	225.40	225.40	220.40	223.80	216.44	460
2025-09-12	225.00	226.80	225.00	225.40	217.98	22,561
2025-09-11	227.80	228.00	224.80	225.20	217.79	77
2025-09-10	223.40	230.40	222.40	224.20	216.82	104
2025-09-09	227.80	230.60	227.80	230.60	223.01	31
2025-09-08	225.20	234.00	225.20	227.80	220.30	182
2025-09-05	224.40	230.00	224.40	229.80	222.24	261
2025-09-04	226.00	227.80	226.00	226.00	218.56	39
2025-09-03	226.00	227.60	226.00	226.00	218.56	194
2025-09-02	225.00	228.40	225.00	227.60	220.11	110
2025-09-01	226.00	227.00	225.60	226.80	219.34	331
2025-08-29	228.20	228.60	225.80	226.60	219.14	358
2025-08-28	227.00	229.20	224.60	229.20	221.66	58
2025-08-27	215.80	227.80	215.80	227.60	220.11	997
2025-08-26	214.00	214.00	214.00	214.00	206.96	22
2025-08-25	215.00	216.00	214.00	214.00	206.96	231
2025-08-22	215.80	216.00	215.20	215.20	208.12	10
2025-08-21	216.00	216.00	214.40	214.40	207.34	16
2025-08-20	214.20	214.20	214.20	214.20	207.15	7
2025-08-19	214.40	214.60	214.20	214.20	207.15	96
2025-08-18	213.00	216.60	208.00	208.00	201.16	232
2025-08-14	213.00	216.00	213.00	215.40	208.31	23
2025-08-13	215.00	216.80	214.80	214.80	207.73	7
2025-08-12	215.80	217.00	215.00	216.80	209.67	126
2025-08-11	217.00	217.00	214.60	214.80	207.73	58
2025-08-08	216.20	217.00	216.20	217.00	209.86	27
2025-08-07	215.00	217.40	215.00	216.00	208.89	45
2025-08-06	216.00	216.00	215.00	215.00	207.92	39

← NewerPage 5 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.