CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	498.40	498.40	498.40	498.40	495.55	0
2023-01-05	498.40	498.40	498.40	498.40	495.55	0
2023-01-04	498.40	498.40	498.40	498.40	495.55	0
2023-01-03	498.40	498.40	498.40	498.40	495.55	0
2022-12-30	498.40	498.40	498.40	498.40	495.55	0
2022-12-29	498.40	498.40	498.40	498.40	495.55	0
2022-12-28	498.40	768.61	498.40	498.40	495.55	22,392
2022-12-23	498.40	758.50	498.40	498.40	495.55	1
2022-12-22	498.40	754.00	498.40	498.40	495.55	3,883
2022-12-21	498.40	498.40	498.40	498.40	495.55	0
2022-12-20	498.40	498.40	498.40	498.40	495.55	0
2022-12-19	498.40	498.40	498.40	498.40	495.55	0
2022-12-16	498.40	750.50	498.40	498.40	495.55	37,125
2022-12-15	498.40	498.40	498.40	498.40	495.55	0
2022-12-14	498.40	498.40	498.40	498.40	495.55	0
2022-12-13	498.40	781.00	498.40	498.40	495.55	39,571
2022-12-12	498.40	498.40	498.40	498.40	495.55	0
2022-12-09	498.40	498.40	498.40	498.40	495.55	0
2022-12-08	498.40	498.40	498.40	498.40	495.55	0
2022-12-07	498.40	498.40	498.40	498.40	495.55	0
2022-12-06	498.40	498.40	498.40	498.40	495.55	0
2022-12-05	498.40	498.40	498.40	498.40	495.55	0
2022-12-02	498.40	780.30	498.40	498.40	495.55	12,724
2022-12-01	498.40	794.98	498.40	498.40	495.55	3,755
2022-11-30	498.40	803.42	498.40	498.40	495.55	66,891
2022-11-29	498.40	498.40	498.40	498.40	495.55	0
2022-11-28	498.40	814.00	498.40	498.40	495.55	3,220
2022-11-25	498.40	815.00	498.40	498.40	495.55	5,943
2022-11-24	498.40	818.50	498.40	498.40	495.55	735
2022-11-23	498.40	816.00	498.40	498.40	495.55	4,003
2022-11-22	498.40	816.83	498.40	498.40	495.55	21,342
2022-11-21	498.40	824.49	498.40	498.40	495.55	18,035
2022-11-18	498.40	816.50	498.40	498.40	495.55	43,973
2022-11-17	498.40	498.40	498.40	498.40	495.55	0
2022-11-16	498.40	820.00	498.40	498.40	495.55	8,909
2022-11-15	498.40	843.50	498.40	498.40	495.55	7,425
2022-11-14	498.40	838.50	498.40	498.40	495.55	6,729
2022-11-11	498.40	845.20	498.40	498.40	495.55	12,869
2022-11-10	498.40	836.68	498.40	498.40	495.55	47,125
2022-11-09	498.40	838.00	498.40	498.40	495.55	53,504
2022-11-08	498.40	808.00	498.40	498.40	495.55	17,261
2022-11-07	498.40	803.00	498.40	498.40	495.55	16,891
2022-11-04	498.40	498.40	498.40	498.40	495.55	0
2022-11-03	498.40	807.50	498.40	498.40	495.55	9,783
2022-11-02	498.40	813.50	498.40	498.40	495.55	63,776
2022-11-01	498.40	812.82	498.40	498.40	495.55	12,796
2022-10-31	498.40	810.00	498.40	498.40	495.55	16,655
2022-10-28	498.40	498.40	498.40	498.40	495.55	0
2022-10-27	498.40	498.40	498.40	498.40	495.55	0
2022-10-26	498.40	804.00	498.40	498.40	495.55	16,415
2022-10-25	498.40	787.03	498.40	498.40	495.55	19,402
2022-10-24	498.40	783.37	498.40	498.40	495.55	20,260
2022-10-21	498.40	807.00	498.40	498.40	495.55	39,804
2022-10-20	498.40	761.81	498.40	498.40	495.55	33,978
2022-10-19	498.40	498.40	498.40	498.40	495.55	0
2022-10-18	498.40	772.50	498.40	498.40	495.55	69,978
2022-10-17	498.40	757.00	498.40	498.40	495.55	51,901
2022-10-14	498.40	761.50	498.40	498.40	495.55	56,563
2022-10-13	498.40	498.40	498.40	498.40	495.55	0
2022-10-12	498.40	498.40	498.40	498.40	495.55	0

← NewerPage 17 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.