CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	215.00	216.60	215.00	216.00	208.89	61
2025-08-04	218.00	218.00	215.00	215.00	207.92	208
2025-08-01	215.00	217.80	215.00	217.60	210.44	135
2025-07-31	215.00	216.80	215.00	216.80	209.67	51
2025-07-30	215.00	215.00	215.00	215.00	207.92	21
2025-07-29	214.40	215.80	214.40	215.80	208.70	141
2025-07-28	216.40	216.40	214.20	214.40	207.34	432
2025-07-25	216.80	216.80	214.00	214.00	206.96	115
2025-07-24	215.00	216.40	213.20	213.20	206.18	28
2025-07-23	214.80	216.00	214.40	216.00	208.89	186
2025-07-22	213.00	213.20	213.00	213.00	205.99	227
2025-07-21	211.80	213.00	211.80	213.00	205.99	33
2025-07-18	211.20	213.00	211.20	211.80	204.83	651
2025-07-17	210.00	211.20	209.20	211.20	204.25	59
2025-07-16	209.00	210.00	209.00	209.20	202.32	58
2025-07-15	210.00	211.20	206.00	206.00	199.22	31
2025-07-14	207.20	212.00	207.20	210.00	203.09	124
2025-07-11	208.80	209.80	208.20	209.80	202.90	58
2025-07-10	205.60	208.40	205.00	205.00	198.25	9
2025-07-09	208.00	209.40	207.20	208.40	201.54	58
2025-07-08	208.00	210.00	205.60	205.60	198.83	111
2025-07-07	210.00	210.00	208.00	208.00	201.16	35
2025-07-04	210.00	210.00	209.60	209.60	202.70	49
2025-07-03	210.80	211.00	209.20	209.20	202.32	55
2025-07-02	207.40	210.00	207.40	207.40	200.57	28
2025-07-01	210.80	210.80	203.20	203.20	196.51	184
2025-06-30	202.40	210.80	202.40	210.80	203.86	348
2025-06-27	203.40	205.00	203.40	205.00	198.25	395
2025-06-26	197.00	205.40	197.00	203.80	197.09	497
2025-06-25	204.20	210.60	204.20	204.60	190.08	661
2025-06-24	209.00	209.00	207.60	207.60	192.87	784
2025-06-23	207.00	209.00	207.00	209.00	194.17	259
2025-06-20	208.20	208.60	205.20	207.00	192.31	224
2025-06-18	209.00	209.00	205.80	206.20	191.57	50,047
2025-06-17	205.60	206.80	205.20	205.20	190.64	50,121
2025-06-16	208.00	208.00	205.40	205.40	190.82	51,067
2025-06-13	205.80	209.20	205.80	208.00	193.24	1,044
2025-06-12	205.80	205.80	205.80	205.80	191.19	140
2025-06-11	208.20	208.40	205.60	207.80	193.05	59
2025-06-10	208.40	208.40	205.00	205.00	190.45	70
2025-06-09	208.60	208.60	206.20	207.60	192.87	70
2025-06-06	207.60	209.00	207.60	208.60	193.80	38
2025-06-05	208.00	209.20	206.20	209.20	194.35	100
2025-06-04	209.00	209.20	208.20	209.00	194.17	495
2025-06-03	209.00	209.00	206.80	209.00	194.17	119
2025-06-02	205.80	208.80	205.80	208.80	193.98	69
2025-05-30	209.00	209.00	198.40	209.00	194.17	26,337
2025-05-29	206.80	207.60	202.80	205.00	190.45	25,134
2025-05-28	205.80	205.80	205.20	205.60	191.01	17,025
2025-05-27	206.40	206.40	205.20	205.20	190.64	13,004
2025-05-26	207.60	207.80	207.60	207.80	193.05	89
2025-05-23	205.80	207.80	204.40	207.60	192.87	25,057
2025-05-22	203.00	205.80	202.60	205.80	191.19	25,039
2025-05-21	206.80	206.80	204.00	204.00	189.52	83
2025-05-20	207.00	210.00	202.80	202.80	188.41	289
2025-05-19	207.00	208.80	207.00	208.00	193.24	211
2025-05-16	203.00	207.00	203.00	207.00	192.31	859
2025-05-15	202.60	205.00	202.40	204.80	190.27	157
2025-05-14	202.20	204.00	201.60	201.60	187.29	257
2025-05-13	198.10	202.20	198.10	202.20	187.85	491

← NewerPage 6 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.