CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	498.40	899.21	498.40	498.40	496.99	171,772
2024-03-14	498.40	893.30	498.40	498.40	496.99	55,382
2024-03-13	498.40	879.47	498.40	498.40	496.99	50,323
2024-03-12	498.40	852.37	498.40	498.40	496.99	11,414
2024-03-11	498.40	855.51	498.40	498.40	496.99	40,393
2024-03-08	498.40	847.49	498.40	498.40	496.99	29,719
2024-03-07	498.40	842.29	498.40	498.40	496.99	28,821
2024-03-06	498.40	836.67	498.40	498.40	496.99	39,061
2024-03-05	498.40	831.22	498.40	498.40	496.99	52,392
2024-03-04	498.40	805.94	498.40	498.40	496.99	54,818
2024-03-01	498.40	498.40	498.40	498.40	496.99	0
2024-02-29	498.40	814.74	498.40	498.40	496.99	46,512
2024-02-28	498.40	820.08	498.40	498.40	496.99	15,969
2024-02-27	498.40	838.22	498.40	498.40	496.99	23,377
2024-02-26	498.40	498.40	498.40	498.40	496.99	0
2024-02-23	498.40	498.40	498.40	498.40	496.99	0
2024-02-22	498.40	838.58	498.40	498.40	496.99	10,877
2024-02-21	498.40	498.40	498.40	498.40	496.99	0
2024-02-20	498.40	827.00	498.40	498.40	496.99	11,111
2024-02-19	498.40	821.86	498.40	498.40	496.99	14,343
2024-02-16	498.40	823.60	498.40	498.40	496.99	5,208
2024-02-15	498.40	820.50	498.40	498.40	496.99	15,006
2024-02-14	498.40	821.59	498.40	498.40	496.99	12,482
2024-02-13	498.40	820.00	498.40	498.40	496.99	44,169
2024-02-12	498.40	833.50	498.40	498.40	496.99	15,446
2024-02-09	498.40	854.00	498.40	498.40	496.99	113,886
2024-02-08	498.40	864.63	498.40	498.40	496.99	93,454
2024-02-07	498.40	871.89	498.40	498.40	496.99	11,456
2024-02-06	498.40	868.60	498.40	498.40	496.99	20,042
2024-02-05	498.40	870.38	498.40	498.40	496.99	13,407
2024-02-02	498.40	870.52	498.40	498.40	496.99	11,808
2024-02-01	498.40	877.38	498.40	498.40	496.99	5,424
2024-01-31	498.40	882.50	498.40	498.40	496.99	25,371
2024-01-30	498.40	886.99	498.40	498.40	496.99	42,705
2024-01-29	498.40	877.23	498.40	498.40	496.99	23,078
2024-01-26	498.40	883.82	498.40	498.40	496.99	11,108
2024-01-25	498.40	883.53	498.40	498.40	496.99	10,556
2024-01-24	498.40	877.54	498.40	498.40	496.99	45,787
2024-01-23	498.40	498.40	498.40	498.40	496.99	0
2024-01-22	498.40	922.45	498.40	498.40	496.99	23,017
2024-01-19	498.40	498.40	498.40	498.40	496.99	0
2024-01-18	498.40	907.00	498.40	498.40	496.99	285,719
2024-01-17	498.40	935.02	498.40	498.40	496.99	21,763
2024-01-16	498.40	498.40	498.40	498.40	496.99	0
2024-01-15	498.40	498.40	498.40	498.40	496.99	0
2024-01-12	498.40	954.00	498.40	498.40	496.99	7,419
2024-01-11	498.40	970.50	498.40	498.40	496.99	3,598
2024-01-10	498.40	975.85	498.40	498.40	496.99	911
2024-01-09	498.40	970.82	498.40	498.40	496.99	113,209
2024-01-08	498.40	968.42	498.40	498.40	496.99	4,205
2024-01-05	498.40	973.50	498.40	498.40	496.99	6,777
2024-01-04	498.40	974.44	498.40	498.40	496.99	12,604
2024-01-03	498.40	972.22	498.40	498.40	496.99	16,421
2024-01-02	498.40	498.40	498.40	498.40	496.99	0
2023-12-29	498.40	498.40	498.40	498.40	496.99	0
2023-12-28	498.40	946.25	498.40	498.40	496.99	3,802
2023-12-27	498.40	950.06	498.40	498.40	496.99	10,030
2023-12-22	498.40	951.43	498.40	498.40	496.99	11
2023-12-21	498.40	954.48	498.40	498.40	496.99	7,632
2023-12-20	498.40	958.50	498.40	498.40	496.99	35,405

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.