CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 167.30 | 169.30 | 166.70 | 168.20 | 156.26 | 335 |
| 2025-02-12 | 171.00 | 173.10 | 167.80 | 169.20 | 157.19 | 339 |
| 2025-02-11 | 171.10 | 172.50 | 170.50 | 171.90 | 159.70 | 153 |
| 2025-02-10 | 170.40 | 172.00 | 170.40 | 171.10 | 158.96 | 268 |
| 2025-02-07 | 173.80 | 174.80 | 171.00 | 172.00 | 159.79 | 222 |
| 2025-02-06 | 172.00 | 173.10 | 170.80 | 173.00 | 160.72 | 335 |
| 2025-02-05 | 173.90 | 175.00 | 170.30 | 175.00 | 162.58 | 104 |
| 2025-02-04 | 179.00 | 179.00 | 172.20 | 173.90 | 161.56 | 91 |
| 2025-02-03 | 177.20 | 177.50 | 172.10 | 173.10 | 160.82 | 172 |
| 2025-01-31 | 179.80 | 179.90 | 177.80 | 179.40 | 166.67 | 243 |
| 2025-01-30 | 181.00 | 181.00 | 177.30 | 178.00 | 165.37 | 298 |
| 2025-01-29 | 177.50 | 181.00 | 176.40 | 181.00 | 168.15 | 1,079 |
| 2025-01-28 | 172.00 | 177.50 | 172.00 | 177.50 | 164.90 | 486 |
| 2025-01-27 | 172.00 | 177.50 | 171.90 | 171.90 | 159.70 | 762 |
| 2025-01-24 | 176.00 | 177.20 | 173.90 | 173.90 | 161.56 | 300 |
| 2025-01-23 | 170.00 | 177.00 | 168.00 | 175.90 | 163.42 | 1,576 |
| 2025-01-22 | 168.90 | 172.20 | 168.90 | 172.00 | 159.79 | 651 |
| 2025-01-21 | 169.20 | 169.80 | 167.90 | 169.80 | 157.75 | 173 |
| 2025-01-20 | 167.50 | 169.20 | 167.40 | 169.20 | 157.19 | 668 |
| 2025-01-17 | 167.20 | 168.50 | 166.90 | 168.10 | 156.17 | 87 |
| 2025-01-16 | 165.80 | 167.20 | 165.10 | 167.20 | 155.33 | 110 |
| 2025-01-15 | 166.00 | 166.00 | 165.80 | 165.80 | 154.03 | 202 |
| 2025-01-14 | 168.40 | 168.70 | 163.10 | 163.10 | 151.53 | 35 |
| 2025-01-13 | 167.70 | 169.40 | 167.00 | 167.60 | 155.71 | 297 |
| 2025-01-10 | 169.00 | 170.30 | 158.50 | 159.00 | 147.72 | 207 |
| 2025-01-09 | 170.30 | 170.30 | 162.20 | 168.10 | 156.17 | 88 |
| 2025-01-08 | 168.00 | 170.30 | 168.00 | 170.30 | 158.21 | 78 |
| 2025-01-07 | 170.80 | 170.80 | 166.70 | 168.80 | 156.82 | 428 |
| 2025-01-03 | 166.00 | 170.00 | 163.00 | 170.00 | 157.94 | 985 |
| 2025-01-02 | 160.00 | 165.00 | 160.00 | 165.00 | 153.29 | 1,181 |
| 2024-12-30 | 160.60 | 161.70 | 160.60 | 161.70 | 150.22 | 327 |
| 2024-12-27 | 161.90 | 161.90 | 159.70 | 159.70 | 148.37 | 113 |
| 2024-12-23 | 163.00 | 163.00 | 160.40 | 161.80 | 150.32 | 863 |
| 2024-12-20 | 160.00 | 163.00 | 160.00 | 163.00 | 151.43 | 992 |
| 2024-12-19 | 160.10 | 160.40 | 159.70 | 160.00 | 148.65 | 182 |
| 2024-12-18 | 161.30 | 162.00 | 160.40 | 161.00 | 149.57 | 137 |
| 2024-12-17 | 161.20 | 162.90 | 161.10 | 161.30 | 149.85 | 97 |
| 2024-12-16 | 157.00 | 163.10 | 157.00 | 162.60 | 151.06 | 59 |
| 2024-12-13 | 162.00 | 162.50 | 160.40 | 162.00 | 150.50 | 269 |
| 2024-12-12 | 162.50 | 162.50 | 160.10 | 160.10 | 148.74 | 6 |
| 2024-12-11 | 161.30 | 163.00 | 159.50 | 163.00 | 151.43 | 698 |
| 2024-12-10 | 159.30 | 163.30 | 156.80 | 156.80 | 145.67 | 491 |
| 2024-12-09 | 160.40 | 160.40 | 158.00 | 159.30 | 147.99 | 267 |
| 2024-12-06 | 160.10 | 160.10 | 158.10 | 160.00 | 148.65 | 335 |
| 2024-12-05 | 160.20 | 161.00 | 158.80 | 160.00 | 148.65 | 204 |
| 2024-12-04 | 162.00 | 164.10 | 160.20 | 160.20 | 148.83 | 322 |
| 2024-12-03 | 162.20 | 162.70 | 162.20 | 162.20 | 150.69 | 103 |
| 2024-12-02 | 164.40 | 164.40 | 162.20 | 164.40 | 152.73 | 307 |
| 2024-11-29 | 164.00 | 164.60 | 163.00 | 164.50 | 152.83 | 1,045 |
| 2024-11-28 | 162.60 | 166.00 | 156.20 | 156.20 | 145.11 | 199 |
| 2024-11-27 | 165.60 | 166.00 | 163.10 | 163.10 | 151.53 | 58 |
| 2024-11-26 | 166.80 | 166.80 | 162.60 | 165.00 | 153.29 | 273 |
| 2024-11-25 | 164.30 | 166.30 | 162.60 | 166.30 | 154.50 | 577 |
| 2024-11-22 | 163.00 | 164.30 | 161.40 | 164.30 | 152.64 | 653 |
| 2024-11-21 | 159.60 | 163.00 | 159.60 | 163.00 | 151.43 | 304 |
| 2024-11-20 | 157.70 | 161.00 | 151.50 | 151.50 | 140.75 | 487 |
| 2024-11-19 | 157.70 | 162.00 | 157.00 | 157.70 | 146.51 | 721 |
| 2024-11-18 | 155.20 | 157.40 | 155.20 | 156.80 | 145.67 | 242 |
| 2024-11-15 | 156.00 | 156.40 | 155.00 | 155.00 | 144.00 | 107 |
| 2024-11-14 | 155.00 | 155.70 | 155.00 | 155.00 | 144.00 | 87 |
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.