CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	498.40	975.26	498.40	498.40	496.99	4,526
2023-09-22	498.40	969.00	498.40	498.40	496.99	7,662
2023-09-21	498.40	974.38	498.40	498.40	496.99	16,071
2023-09-20	498.40	965.36	498.40	498.40	496.99	3,316
2023-09-19	498.40	964.02	498.40	498.40	496.99	274
2023-09-18	498.40	498.40	498.40	498.40	496.99	0
2023-09-15	498.40	961.50	498.40	498.40	496.99	15,824
2023-09-14	498.40	966.08	498.40	498.40	496.99	10,525
2023-09-13	498.40	930.00	498.40	498.40	496.99	13,770
2023-09-12	498.40	932.50	498.40	498.40	496.99	16,892
2023-09-11	498.40	921.55	498.40	498.40	496.99	21,756
2023-09-08	498.40	924.79	498.40	498.40	496.99	16,317
2023-09-07	498.40	922.76	498.40	498.40	496.99	7,775
2023-09-06	498.40	935.56	498.40	498.40	496.99	6,078
2023-09-05	498.40	923.43	498.40	498.40	496.99	14,864
2023-09-04	498.40	943.23	498.40	498.40	496.99	9,751
2023-09-01	498.40	498.40	498.40	498.40	496.99	0
2023-08-31	498.40	965.92	498.40	498.40	496.99	30,147
2023-08-30	498.40	498.40	498.40	498.40	496.99	0
2023-08-29	498.40	955.44	498.40	498.40	496.99	4,728
2023-08-25	498.40	951.68	498.40	498.40	496.99	80
2023-08-24	498.40	498.40	498.40	498.40	496.99	0
2023-08-23	498.40	948.84	498.40	498.40	496.99	11,628
2023-08-22	498.40	498.40	498.40	498.40	496.99	0
2023-08-21	498.40	498.40	498.40	498.40	496.99	0
2023-08-18	498.40	948.69	498.40	498.40	496.99	3,222
2023-08-17	498.40	958.52	498.40	498.40	496.99	4,997
2023-08-16	498.40	498.40	498.40	498.40	496.99	0
2023-08-15	498.40	498.40	498.40	498.40	496.99	0
2023-08-14	498.40	956.00	498.40	498.40	496.99	2,190
2023-08-11	498.40	953.49	498.40	498.40	496.99	29
2023-08-10	498.40	961.92	498.40	498.40	496.99	1,018
2023-08-09	498.40	948.92	498.40	498.40	496.99	7,833
2023-08-08	498.40	948.41	498.40	498.40	496.99	2,055
2023-08-07	498.40	954.73	498.40	498.40	496.99	2,287
2023-08-04	498.40	498.40	498.40	498.40	496.99	0
2023-08-03	498.40	969.42	498.40	498.40	496.99	14,350
2023-08-02	498.40	976.12	498.40	498.40	496.99	10,413
2023-08-01	498.40	963.29	498.40	498.40	496.99	1,597
2023-07-31	498.40	961.57	498.40	498.40	496.99	28,178
2023-07-28	498.40	956.21	498.40	498.40	496.99	15,643
2023-07-27	498.40	950.16	498.40	498.40	496.99	10,475
2023-07-26	498.40	936.00	498.40	498.40	496.99	43,860
2023-07-25	498.40	905.54	498.40	498.40	496.99	16,165
2023-07-24	498.40	905.54	498.40	498.40	496.99	3,403
2023-07-21	498.40	900.75	498.40	498.40	496.99	3,497
2023-07-20	498.40	897.98	498.40	498.40	496.99	5,982
2023-07-19	498.40	892.54	498.40	498.40	496.99	181
2023-07-18	498.40	498.40	498.40	498.40	496.99	0
2023-07-17	498.40	498.40	498.40	498.40	496.99	0
2023-07-14	498.40	903.74	498.40	498.40	496.99	19
2023-07-13	498.40	907.95	498.40	498.40	496.99	843
2023-07-12	498.40	905.00	498.40	498.40	496.99	15,560
2023-07-11	498.40	899.00	498.40	498.40	496.99	21,936
2023-07-10	498.40	498.40	498.40	498.40	496.99	0
2023-07-07	498.40	905.44	498.40	498.40	496.99	8,395
2023-07-06	498.40	498.40	498.40	498.40	496.99	0
2023-07-05	498.40	498.40	498.40	498.40	496.99	0
2023-07-04	498.40	498.40	498.40	498.40	496.99	0
2023-07-03	498.40	903.41	498.40	498.40	496.99	12,832

← NewerPage 14 of 22 · 1,261 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.