CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	239.20	245.80	239.20	245.60	245.60	50
2026-10-15	258.80	258.80	243.00	243.00	243.00	64
2026-10-14	240.40	246.20	240.40	245.60	245.60	78
2026-10-13	240.80	240.80	240.20	240.20	240.20	103
2026-10-12	242.00	242.00	240.00	240.20	240.20	11
2026-10-09	238.80	241.80	238.80	241.40	241.40	65
2026-10-08	237.60	238.40	237.60	238.00	238.00	23
2026-10-07	243.40	244.00	239.20	241.00	241.00	625
2026-10-06	236.00	241.60	225.00	241.00	241.00	468
2026-10-05	239.00	239.00	238.60	238.60	238.60	22
2026-10-02	238.80	238.80	238.20	238.20	238.20	32
2026-10-01	238.60	240.40	238.00	238.80	238.80	15
2026-09-30	235.40	240.00	232.00	233.20	233.20	76
2026-09-29	240.80	241.40	237.80	239.80	239.80	76
2026-09-28	241.60	241.60	232.00	232.00	232.00	38
2026-09-25	247.00	247.00	241.60	241.60	241.60	5
2026-09-24	242.60	244.20	241.60	241.60	241.60	26
2026-09-23	243.00	243.00	240.80	240.80	240.80	39
2026-09-22	244.80	245.20	242.40	243.00	243.00	25
2026-09-21	246.60	246.60	240.60	240.60	240.60	14
2026-09-18	245.00	246.40	240.00	240.00	240.00	60
2026-09-17	246.60	246.60	244.00	246.40	246.40	51
2026-09-16	245.00	245.00	243.60	243.80	243.80	22
2026-09-15	249.00	249.00	243.00	245.00	245.00	134
2026-09-14	247.40	249.00	246.20	246.20	246.20	83
2026-09-11	247.40	249.00	247.40	247.40	247.40	18
2026-09-10	249.00	249.00	247.00	247.00	247.00	42
2026-09-09	246.00	248.40	246.00	246.80	246.80	32
2026-09-08	246.00	249.20	246.00	249.20	249.20	122
2026-09-07	239.20	245.20	239.20	245.20	245.20	384
2026-09-04	245.60	246.00	244.40	244.40	244.40	57
2026-09-03	244.20	245.20	244.20	245.00	245.00	47
2026-09-02	245.60	245.60	242.80	242.80	242.80	59
2026-09-01	249.60	249.60	243.80	244.60	244.60	90
2026-08-31	249.40	249.40	238.00	248.20	248.20	731
2026-08-28	247.80	249.40	247.60	249.40	249.40	41
2026-08-27	247.60	248.00	246.80	246.80	246.80	196
2026-08-26	242.00	247.00	242.00	246.00	246.00	1,043
2026-08-25	244.60	245.00	244.60	244.60	244.60	36
2026-08-24	243.00	244.80	243.00	244.60	244.60	15
2026-08-21	243.40	246.00	242.80	244.60	244.60	1,277
2026-08-20	240.60	242.80	240.60	242.80	242.80	28
2026-08-19	242.00	242.00	241.40	241.40	241.40	2
2026-08-18	242.20	244.40	242.20	242.40	242.40	52
2026-08-17	246.00	246.00	240.00	240.60	240.60	165
2026-08-14	242.40	244.80	242.40	243.80	243.80	47
2026-08-13	244.00	244.80	242.80	244.80	244.80	41
2026-08-12	241.20	243.00	241.20	243.00	243.00	185
2026-08-11	243.40	243.40	240.00	243.40	243.40	116
2026-08-10	242.00	244.80	242.00	244.80	244.80	95
2026-08-07	238.00	242.00	237.00	239.40	239.40	49
2026-08-06	242.40	242.60	240.00	242.60	242.60	38
2026-08-05	242.00	244.40	242.00	242.40	242.40	128
2026-08-04	240.00	243.20	240.00	241.60	241.60	149
2026-08-03	239.00	240.00	239.00	240.00	240.00	111
2026-07-31	240.60	240.60	237.60	237.60	237.60	372
2026-07-30	238.20	241.20	238.20	240.00	240.00	22
2026-07-29	239.60	240.00	238.20	240.00	240.00	56
2026-07-28	240.00	240.00	237.80	239.00	239.00	76
2026-07-27	238.80	238.80	236.20	236.80	236.80	230

Page 1 of 5 · 248 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.