CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	498.40	903.41	498.40	498.40	496.99	12,832
2023-06-30	498.40	498.40	498.40	498.40	496.99	0
2023-06-29	498.40	498.40	498.40	498.40	496.99	0
2023-06-28	498.40	498.40	498.40	498.40	495.55	0
2023-06-27	498.40	498.40	498.40	498.40	495.55	0
2023-06-26	498.40	498.40	498.40	498.40	495.55	0
2023-06-23	498.40	498.40	498.40	498.40	495.55	0
2023-06-22	498.40	1,032.62	498.40	498.40	495.55	12,212
2023-06-21	498.40	1,042.62	498.40	498.40	495.55	3,545
2023-06-20	498.40	1,055.49	498.40	498.40	495.55	20,655
2023-06-19	498.40	1,069.88	498.40	498.40	495.55	16,346
2023-06-16	498.40	498.40	498.40	498.40	495.55	0
2023-06-15	498.40	498.40	498.40	498.40	495.55	0
2023-06-14	498.40	498.40	498.40	498.40	495.55	0
2023-06-13	498.40	1,030.62	498.40	498.40	495.55	2,888
2023-06-12	498.40	498.40	498.40	498.40	495.55	0
2023-06-09	498.40	1,033.95	498.40	498.40	495.55	3,413
2023-06-08	498.40	1,032.05	498.40	498.40	495.55	1,369
2023-06-07	498.40	1,014.00	498.40	498.40	495.55	23,663
2023-06-06	498.40	1,020.41	498.40	498.40	495.55	2,542
2023-06-05	498.40	498.40	498.40	498.40	495.55	0
2023-06-02	498.40	498.40	498.40	498.40	495.55	0
2023-06-01	498.40	498.40	498.40	498.40	495.55	0
2023-05-31	498.40	999.10	498.40	498.40	495.55	109,861
2023-05-30	498.40	498.40	498.40	498.40	495.55	0
2023-05-26	498.40	498.40	498.40	498.40	495.55	0
2023-05-25	498.40	498.40	498.40	498.40	495.55	0
2023-05-24	498.40	1,023.53	498.40	498.40	495.55	8,174
2023-05-23	498.40	1,015.04	498.40	498.40	495.55	16,056
2023-05-22	498.40	1,020.00	498.40	498.40	495.55	18,037
2023-05-19	498.40	1,022.00	498.40	498.40	495.55	47,182
2023-05-18	498.40	1,091.65	498.40	498.40	495.55	106,924
2023-05-17	498.40	1,146.69	498.40	498.40	495.55	14,436
2023-05-16	498.40	1,156.31	498.40	498.40	495.55	16,830
2023-05-15	498.40	1,150.00	498.40	498.40	495.55	25,955
2023-05-12	498.40	1,208.44	498.40	498.40	495.55	20,371
2023-05-11	498.40	1,225.00	498.40	498.40	495.55	49,105
2023-05-10	498.40	1,222.00	498.40	498.40	495.55	9,362
2023-05-09	498.40	1,200.00	498.40	498.40	495.55	11,114
2023-05-05	498.40	1,199.00	498.40	498.40	495.55	5,281
2023-05-04	498.40	1,190.00	498.40	498.40	495.55	28,304
2023-05-03	498.40	1,163.88	498.40	498.40	495.55	15,661
2023-05-02	498.40	1,150.69	498.40	498.40	495.55	13,664
2023-04-28	498.40	498.40	498.40	498.40	495.55	0
2023-04-27	498.40	498.40	498.40	498.40	495.55	0
2023-04-26	498.40	1,144.56	498.40	498.40	495.55	7,194
2023-04-25	498.40	1,154.00	498.40	498.40	495.55	30,765
2023-04-24	498.40	1,150.00	498.40	498.40	495.55	41,519
2023-04-21	498.40	1,155.00	498.40	498.40	495.55	28,030
2023-04-20	498.40	1,121.00	498.40	498.40	495.55	7,909
2023-04-19	498.40	1,162.00	498.40	498.40	495.55	46,126
2023-04-18	498.40	1,170.99	498.40	498.40	495.55	16,981
2023-04-17	498.40	498.40	498.40	498.40	495.55	0
2023-04-14	498.40	1,201.64	498.40	498.40	495.55	64,693
2023-04-13	498.40	498.40	498.40	498.40	495.55	0
2023-04-12	498.40	1,161.00	498.40	498.40	495.55	32,047
2023-04-11	498.40	498.40	498.40	498.40	495.55	0
2023-04-05	498.40	498.40	498.40	498.40	495.55	0
2023-04-04	498.40	1,077.82	498.40	498.40	495.55	1,106
2023-04-03	498.40	1,056.63	498.40	498.40	495.55	19,240

← NewerPage 15 of 22 · 1,262 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.