CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	498.40	793.01	498.40	498.40	495.55	123,464
2022-10-10	498.40	836.00	498.40	498.40	495.55	1,381
2022-10-07	498.40	498.40	498.40	498.40	495.55	0
2022-10-06	498.40	919.59	498.40	498.40	495.55	19,425
2022-10-05	498.40	900.17	498.40	498.40	495.55	55,691
2022-10-04	498.40	904.50	498.40	498.40	495.55	82,356
2022-10-03	498.40	853.00	498.40	498.40	495.55	19,217
2022-09-30	498.40	860.00	498.40	498.40	495.55	28,762
2022-09-29	498.40	882.01	498.40	498.40	495.55	16,438
2022-09-28	498.40	498.40	498.40	498.40	495.55	0
2022-09-27	498.40	498.40	498.40	498.40	495.55	0
2022-09-26	498.40	498.40	498.40	498.40	495.55	0
2022-09-23	498.40	498.40	498.40	498.40	495.55	0
2022-09-22	498.40	933.30	498.40	498.40	495.55	42,440
2022-09-21	498.40	498.40	498.40	498.40	495.55	0
2022-09-20	498.40	937.41	498.40	498.40	495.55	36,628
2022-09-16	498.40	962.91	498.40	498.40	495.55	7,690
2022-09-15	498.40	498.40	498.40	498.40	495.55	0
2022-09-14	498.40	974.33	498.40	498.40	495.55	83,597
2022-09-13	498.40	983.00	498.40	498.40	495.55	66,634
2022-09-12	498.40	938.00	498.40	498.40	495.55	23,232
2022-09-09	498.40	935.00	498.40	498.40	495.55	52,597
2022-09-08	498.40	966.50	498.40	498.40	495.55	50,772
2022-09-07	498.40	965.90	498.40	498.40	495.55	93,125
2022-09-06	498.40	498.40	498.40	498.40	495.55	0
2022-09-05	498.40	920.27	498.40	498.40	495.55	39,887
2022-09-02	498.40	498.40	498.40	498.40	495.55	0
2022-09-01	498.40	977.95	498.40	498.40	495.55	19,559
2022-08-31	498.40	498.40	498.40	498.40	495.55	0
2022-08-30	498.40	996.64	498.40	498.40	495.55	13,670
2022-08-26	498.40	1,011.22	498.40	498.40	495.55	2,126
2022-08-25	498.40	1,007.60	498.40	498.40	495.55	16,182
2022-08-24	498.40	498.40	498.40	498.40	495.55	0
2022-08-23	498.40	498.40	498.40	498.40	495.55	0
2022-08-22	498.40	1,011.94	498.40	498.40	495.55	26,814
2022-08-19	498.40	498.40	498.40	498.40	495.55	0
2022-08-18	498.40	498.40	498.40	498.40	495.55	0
2022-08-17	498.40	1,072.37	498.40	498.40	495.55	8,494
2022-08-16	498.40	498.40	498.40	498.40	495.55	0
2022-08-15	498.40	1,080.02	498.40	498.40	495.55	2,848
2022-08-12	498.40	1,090.00	498.40	498.40	495.55	8,858
2022-08-11	498.40	498.40	498.40	498.40	495.55	0
2022-08-10	498.40	498.40	498.40	498.40	495.55	0
2022-08-09	498.40	498.40	498.40	498.40	495.55	0
2022-08-08	498.40	498.40	498.40	498.40	495.55	0
2022-08-05	498.40	498.40	498.40	498.40	495.55	0
2022-08-04	498.40	1,041.37	498.40	498.40	495.55	7,400
2022-08-03	498.40	498.40	498.40	498.40	495.55	0
2022-08-02	498.40	998.00	498.40	498.40	495.55	75,551
2022-08-01	498.40	1,029.54	498.40	498.40	495.55	28,890
2022-07-29	498.40	498.40	498.40	498.40	495.55	0
2022-07-28	498.40	498.40	498.40	498.40	495.55	0
2022-07-27	498.40	1,126.16	498.40	498.40	495.55	37,032
2022-07-26	498.40	1,079.65	498.40	498.40	495.55	15,882
2022-07-25	498.40	1,075.35	498.40	498.40	495.55	4,716
2022-07-22	498.40	1,091.34	498.40	498.40	495.55	1,247
2022-07-21	498.40	498.40	498.40	498.40	495.55	0
2022-07-20	498.40	1,122.33	498.40	498.40	495.55	6,855
2022-07-19	498.40	1,092.66	498.40	498.40	495.55	24,440
2022-07-18	498.40	498.40	498.40	498.40	495.55	0

← NewerPage 18 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.