CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 155.30 | 155.40 | 154.20 | 154.20 | 143.26 | 42 |
| 2024-11-12 | 149.20 | 155.90 | 149.20 | 155.40 | 144.37 | 807 |
| 2024-11-08 | 153.70 | 156.10 | 153.50 | 156.10 | 145.02 | 26 |
| 2024-11-07 | 156.20 | 157.00 | 154.00 | 157.00 | 145.86 | 466 |
| 2024-11-06 | 157.00 | 160.00 | 153.10 | 160.00 | 148.65 | 395 |
| 2024-11-05 | 157.00 | 157.00 | 155.60 | 157.00 | 145.86 | 51 |
| 2024-11-04 | 155.90 | 157.00 | 154.20 | 157.00 | 145.86 | 84 |
| 2024-10-31 | 156.00 | 156.00 | 154.00 | 154.00 | 143.07 | 75 |
| 2024-10-30 | 153.50 | 155.60 | 153.50 | 154.70 | 143.72 | 144 |
| 2024-10-29 | 156.40 | 156.90 | 153.60 | 153.90 | 142.98 | 167 |
| 2024-10-28 | 158.20 | 158.20 | 156.30 | 158.00 | 146.79 | 202 |
| 2024-10-25 | 155.50 | 157.80 | 154.50 | 157.40 | 146.23 | 608 |
| 2024-10-24 | 153.00 | 156.10 | 153.00 | 156.00 | 144.93 | 244 |
| 2024-10-23 | 148.00 | 157.00 | 148.00 | 153.00 | 142.14 | 1,332 |
| 2024-10-22 | 147.00 | 150.00 | 147.00 | 148.80 | 138.24 | 580 |
| 2024-10-21 | 145.20 | 147.60 | 145.20 | 146.50 | 136.10 | 246 |
| 2024-10-18 | 147.30 | 147.30 | 147.30 | 147.30 | 136.85 | 54 |
| 2024-10-17 | 145.20 | 147.30 | 144.60 | 147.00 | 136.57 | 342 |
| 2024-10-16 | 146.50 | 146.50 | 145.20 | 145.20 | 134.90 | 19 |
| 2024-10-15 | 146.70 | 146.70 | 145.10 | 146.70 | 136.29 | 411 |
| 2024-10-14 | 146.30 | 146.70 | 146.30 | 146.40 | 136.01 | 87 |
| 2024-10-11 | 146.50 | 146.50 | 145.10 | 145.10 | 134.80 | 26 |
| 2024-10-10 | 145.60 | 147.00 | 145.60 | 145.80 | 135.45 | 115 |
| 2024-10-09 | 146.50 | 146.90 | 145.10 | 145.10 | 134.80 | 117 |
| 2024-10-08 | 148.00 | 148.00 | 146.60 | 146.60 | 136.20 | 98 |
| 2024-10-07 | 147.50 | 147.50 | 145.10 | 146.00 | 135.64 | 137 |
| 2024-10-04 | 148.00 | 148.60 | 146.50 | 146.70 | 136.29 | 1,116 |
| 2024-10-03 | 150.00 | 150.00 | 148.00 | 148.00 | 137.50 | 82 |
| 2024-10-02 | 148.00 | 150.00 | 147.20 | 148.40 | 137.87 | 69 |
| 2024-10-01 | 149.30 | 149.80 | 148.20 | 149.00 | 138.43 | 917 |
| 2024-09-30 | 148.30 | 150.80 | 145.20 | 145.20 | 134.90 | 182 |
| 2024-09-27 | 145.10 | 148.80 | 145.10 | 148.30 | 137.78 | 159 |
| 2024-09-26 | 146.50 | 147.20 | 145.40 | 145.60 | 135.27 | 390 |
| 2024-09-25 | 146.00 | 146.50 | 146.00 | 146.50 | 136.10 | 33 |
| 2024-09-24 | 147.10 | 147.60 | 146.00 | 146.00 | 135.64 | 7 |
| 2024-09-23 | 147.40 | 147.40 | 145.50 | 147.10 | 136.66 | 292 |
| 2024-09-20 | 148.00 | 148.00 | 146.00 | 147.40 | 136.94 | 30 |
| 2024-09-19 | 145.60 | 146.70 | 145.60 | 146.00 | 135.64 | 60 |
| 2024-09-18 | 145.00 | 145.60 | 145.00 | 145.60 | 135.27 | 73 |
| 2024-09-17 | 145.90 | 145.90 | 145.90 | 145.90 | 135.55 | 1 |
| 2024-09-16 | 146.00 | 146.00 | 144.00 | 145.40 | 135.08 | 11 |
| 2024-09-13 | 145.00 | 145.80 | 144.30 | 144.50 | 134.25 | 313 |
| 2024-09-12 | 146.70 | 146.70 | 145.00 | 145.00 | 134.71 | 21 |
| 2024-09-11 | 146.90 | 146.90 | 145.00 | 145.00 | 134.71 | 115 |
| 2024-09-10 | 145.50 | 147.60 | 145.50 | 145.70 | 135.36 | 128 |
| 2024-09-09 | 147.30 | 147.70 | 145.00 | 145.80 | 135.45 | 256 |
| 2024-09-06 | 147.70 | 148.00 | 147.70 | 148.00 | 137.50 | 15 |
| 2024-09-05 | 147.00 | 148.30 | 147.00 | 148.10 | 137.59 | 262 |
| 2024-09-04 | 146.40 | 147.90 | 144.30 | 147.90 | 137.40 | 590 |
| 2024-09-03 | 147.80 | 147.80 | 146.00 | 146.30 | 135.92 | 962 |
| 2024-09-02 | 148.10 | 149.10 | 146.20 | 146.20 | 135.82 | 519 |
| 2024-08-30 | 149.00 | 149.10 | 147.00 | 148.10 | 137.59 | 87 |
| 2024-08-29 | 147.70 | 147.80 | 145.40 | 147.60 | 137.13 | 186 |
| 2024-08-28 | 149.50 | 151.00 | 147.00 | 148.10 | 137.59 | 220 |
| 2024-08-27 | 150.10 | 151.20 | 149.50 | 149.50 | 138.89 | 46 |
| 2024-08-26 | 149.00 | 151.80 | 149.00 | 151.50 | 140.75 | 831 |
| 2024-08-23 | 150.70 | 151.00 | 149.00 | 149.00 | 138.43 | 247 |
| 2024-08-22 | 152.90 | 155.80 | 150.70 | 150.70 | 140.01 | 1,232 |
| 2024-08-21 | 153.10 | 156.00 | 153.10 | 156.00 | 144.93 | 102 |
| 2024-08-20 | 153.00 | 153.10 | 151.20 | 153.10 | 142.23 | 295 |
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.