CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	201.00	202.00	198.70	198.70	184.60	327
2025-05-09	202.20	202.20	200.80	200.80	186.55	46
2025-05-08	204.00	204.00	203.00	203.20	188.78	360
2025-05-07	201.00	205.00	200.80	205.00	190.45	669
2025-05-06	201.00	202.00	200.40	202.00	187.66	215
2025-05-05	201.00	202.00	200.40	202.00	187.66	79
2025-05-02	190.00	204.00	190.00	201.00	186.74	1,845
2025-04-30	193.00	193.00	187.40	187.40	174.10	201
2025-04-29	187.40	191.40	187.40	190.50	176.98	293
2025-04-28	195.00	195.00	187.00	187.40	174.10	1,661
2025-04-25	194.00	196.00	190.80	195.50	181.63	183
2025-04-24	195.00	195.00	192.00	192.00	178.37	207
2025-04-23	197.50	197.90	195.20	195.20	181.35	250
2025-04-22	195.10	196.30	195.00	195.00	181.16	198
2025-04-17	195.80	195.80	195.10	195.10	181.25	74
2025-04-16	196.50	197.70	195.10	195.60	181.72	138
2025-04-15	188.10	197.70	188.10	195.70	181.81	2,074
2025-04-14	194.00	194.60	191.10	193.20	179.49	250
2025-04-11	194.00	194.80	191.60	194.00	180.23	408
2025-04-10	192.00	197.50	192.00	196.30	182.37	1,080
2025-04-09	183.10	191.90	183.10	190.00	176.52	529
2025-04-08	187.00	190.50	182.50	189.90	176.42	1,076
2025-04-07	177.50	187.00	175.80	187.00	173.73	1,335
2025-04-04	190.00	191.80	177.10	178.30	165.65	1,322
2025-04-03	186.30	193.10	186.30	187.00	173.73	525
2025-04-02	191.10	196.40	191.00	191.00	177.45	310
2025-04-01	190.80	195.60	190.50	194.40	180.60	607
2025-03-31	188.10	190.20	185.10	185.10	171.96	1,525
2025-03-28	189.90	191.60	187.80	188.80	175.40	401
2025-03-27	182.90	191.00	182.90	191.00	177.45	1,812
2025-03-26	185.50	188.50	184.50	185.00	171.87	1,868
2025-03-25	186.00	186.00	183.20	185.90	172.71	159
2025-03-24	180.00	186.40	180.00	186.00	172.80	1,233
2025-03-21	175.00	180.00	175.00	180.00	167.23	125
2025-03-20	178.00	180.00	175.00	175.00	162.58	160
2025-03-19	177.10	178.80	177.10	178.00	165.37	87
2025-03-18	178.80	178.80	176.00	177.00	164.44	453
2025-03-17	180.00	180.00	177.00	177.00	164.44	335
2025-03-14	178.80	179.50	176.70	179.00	166.30	742
2025-03-13	174.50	177.60	174.50	177.60	165.00	523
2025-03-12	176.40	177.00	173.60	174.50	162.12	164
2025-03-11	173.40	177.00	172.70	176.50	163.97	360
2025-03-10	171.00	172.70	168.80	168.80	156.82	310
2025-03-07	170.60	171.00	168.80	171.00	158.86	90
2025-03-06	169.00	171.00	165.90	165.90	154.13	138
2025-03-05	167.00	169.00	165.10	169.00	157.01	28
2025-03-04	168.00	168.70	166.00	166.00	154.22	119
2025-03-03	170.80	170.80	169.00	169.00	157.01	36
2025-02-28	166.30	168.60	165.80	168.60	156.63	106
2025-02-27	163.00	167.90	163.00	167.90	155.98	313
2025-02-26	166.30	169.50	166.30	167.10	155.24	504
2025-02-25	168.40	168.40	165.50	166.30	154.50	64
2025-02-24	172.00	172.00	166.50	166.50	154.68	247
2025-02-21	170.00	171.00	168.80	171.00	158.86	54
2025-02-20	170.00	170.00	168.60	169.40	157.38	218
2025-02-19	170.00	170.00	166.80	167.10	155.24	176
2025-02-18	167.40	168.50	167.10	168.50	156.54	271
2025-02-17	169.00	169.70	167.40	167.40	155.52	156
2025-02-14	177.70	177.70	169.60	170.30	158.21	270
2025-02-13	167.30	169.30	166.70	168.20	156.26	335

← NewerPage 7 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.