CEZ as historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-11 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-10 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-07 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-06 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-05 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-04 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-06-03 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-31 | 498.40 | 948.50 | 498.40 | 498.40 | 496.99 | 74,199 |
| 2024-05-30 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-29 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-28 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-24 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-23 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-22 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-21 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-20 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-17 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-16 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-15 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-14 | 498.40 | 907.00 | 498.40 | 498.40 | 496.99 | 20,878 |
| 2024-05-13 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-10 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-09 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-08 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-07 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-03 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-02 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-05-01 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-30 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-29 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-26 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-25 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-24 | 498.40 | 846.49 | 498.40 | 498.40 | 496.99 | 11,719 |
| 2024-04-23 | 498.40 | 863.00 | 498.40 | 498.40 | 496.99 | 13,631 |
| 2024-04-22 | 498.40 | 865.00 | 498.40 | 498.40 | 496.99 | 11,720 |
| 2024-04-19 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-18 | 498.40 | 874.00 | 498.40 | 498.40 | 496.99 | 20,775 |
| 2024-04-17 | 498.40 | 880.00 | 498.40 | 498.40 | 496.99 | 27,286 |
| 2024-04-16 | 498.40 | 884.00 | 498.40 | 498.40 | 496.99 | 14,297 |
| 2024-04-15 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-12 | 498.40 | 880.33 | 498.40 | 498.40 | 496.99 | 34,197 |
| 2024-04-11 | 498.40 | 859.43 | 498.40 | 498.40 | 496.99 | 38,725 |
| 2024-04-10 | 498.40 | 857.98 | 498.40 | 498.40 | 496.99 | 34,307 |
| 2024-04-09 | 498.40 | 841.77 | 498.40 | 498.40 | 496.99 | 12,950 |
| 2024-04-08 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-04-05 | 498.40 | 835.50 | 498.40 | 498.40 | 496.99 | 14,074 |
| 2024-04-04 | 498.40 | 835.87 | 498.40 | 498.40 | 496.99 | 19,509 |
| 2024-04-03 | 498.40 | 833.00 | 498.40 | 498.40 | 496.99 | 26,483 |
| 2024-04-02 | 498.40 | 842.50 | 498.40 | 498.40 | 496.99 | 23,562 |
| 2024-03-28 | 498.40 | 855.48 | 498.40 | 498.40 | 496.99 | 41,202 |
| 2024-03-27 | 498.40 | 850.35 | 498.40 | 498.40 | 496.99 | 41,894 |
| 2024-03-26 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-03-25 | 498.40 | 835.10 | 498.40 | 498.40 | 496.99 | 37,231 |
| 2024-03-22 | 498.40 | 835.49 | 498.40 | 498.40 | 496.99 | 44,226 |
| 2024-03-21 | 498.40 | 839.54 | 498.40 | 498.40 | 496.99 | 77,592 |
| 2024-03-20 | 498.40 | 890.53 | 498.40 | 498.40 | 496.99 | 10,610 |
| 2024-03-19 | 498.40 | 887.18 | 498.40 | 498.40 | 496.99 | 30,568 |
| 2024-03-18 | 498.40 | 498.40 | 498.40 | 498.40 | 496.99 | 0 |
| 2024-03-15 | 498.40 | 899.21 | 498.40 | 498.40 | 496.99 | 171,772 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4200 GBX |
| 2025-06-26 | 0.4700 GBX |
| 2024-06-27 | 0.5200 GBX |
| 2023-06-29 | 1.4500 GBX |
| 2022-07-01 | 0.4800 GBX |
| 2021-07-01 | 0.5200 GBX |
| 2020-07-02 | 0.3400 GBX |
| 2019-07-01 | 0.2400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.