CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	498.40	1,035.62	498.40	498.40	495.55	8,988
2022-07-14	498.40	1,020.61	498.40	498.40	495.55	6,772
2022-07-13	498.40	1,041.62	498.40	498.40	495.55	1,036
2022-07-12	498.40	498.40	498.40	498.40	495.55	0
2022-07-11	498.40	498.40	498.40	498.40	495.55	0
2022-07-08	498.40	498.40	498.40	498.40	495.55	0
2022-07-07	498.40	954.22	498.40	498.40	495.55	47,236
2022-07-06	498.40	498.40	498.40	498.40	495.55	0
2022-07-05	498.40	498.40	498.40	498.40	495.55	0
2022-07-04	498.40	929.01	498.40	498.40	495.55	89,456
2022-07-01	498.40	1,014.15	498.40	498.40	495.55	18,481
2022-06-30	498.40	1,066.11	498.40	498.40	495.07	19,071
2022-06-29	498.40	498.40	498.40	498.40	495.07	0
2022-06-28	498.40	1,058.15	498.40	498.40	495.07	115,627
2022-06-27	498.40	1,076.92	498.40	498.40	495.07	162,248
2022-06-24	498.40	1,160.00	498.40	498.40	495.07	54,133
2022-06-23	498.40	498.40	498.40	498.40	495.07	0
2022-06-22	498.40	498.40	498.40	498.40	495.07	0
2022-06-21	498.40	498.40	498.40	498.40	495.07	0
2022-06-20	498.40	498.40	498.40	498.40	495.07	0
2022-06-17	498.40	498.40	498.40	498.40	495.07	0
2022-06-16	498.40	1,186.66	498.40	498.40	495.07	22,088
2022-06-15	498.40	1,188.36	498.40	498.40	495.07	33,656
2022-06-14	498.40	498.40	498.40	498.40	495.07	0
2022-06-13	498.40	498.40	498.40	498.40	495.07	0
2022-06-10	498.40	498.40	498.40	498.40	495.07	0
2022-06-09	498.40	1,216.00	498.40	498.40	495.07	27,806
2022-06-08	498.40	1,194.00	498.40	498.40	495.07	7,306
2022-06-07	498.40	498.40	498.40	498.40	495.07	0
2022-06-06	498.40	498.40	498.40	498.40	495.07	0
2022-06-01	498.40	498.40	498.40	498.40	495.07	0
2022-05-31	498.40	498.40	498.40	498.40	495.07	0
2022-05-30	498.40	1,092.50	498.40	498.40	495.07	56,836
2022-05-27	498.40	498.40	498.40	498.40	495.07	0
2022-05-26	498.40	498.40	498.40	498.40	495.07	0
2022-05-25	498.40	498.40	498.40	498.40	495.07	0
2022-05-24	498.40	1,081.00	498.40	498.40	495.07	53,986
2022-05-23	498.40	1,122.93	498.40	498.40	495.07	42,336
2022-05-20	498.40	498.40	498.40	498.40	495.07	0
2022-05-19	498.40	1,127.32	498.40	498.40	495.07	14,180
2022-05-18	498.40	1,120.33	498.40	498.40	495.07	92,821
2022-05-17	498.40	1,038.12	498.40	498.40	495.07	9,290
2022-05-16	498.40	498.40	498.40	498.40	495.07	0
2022-05-13	498.40	1,029.96	498.40	498.40	495.07	36,245
2022-05-12	498.40	1,015.16	498.40	498.40	495.07	32,096
2022-05-11	498.40	1,023.29	498.40	498.40	495.07	23,411
2022-05-10	498.40	1,025.83	498.40	498.40	495.07	20,218
2022-05-09	498.40	498.40	498.40	498.40	495.07	0
2022-05-06	498.40	498.40	498.40	498.40	495.07	0
2022-05-05	498.40	498.40	498.40	498.40	495.07	0
2022-05-04	498.40	498.40	498.40	498.40	495.07	0
2022-05-03	498.40	498.40	498.40	498.40	495.07	0
2022-04-29	498.40	1,008.02	498.40	498.40	495.07	8,483
2022-04-28	498.40	1,006.86	498.40	498.40	495.07	8,165
2022-04-27	498.40	498.40	498.40	498.40	495.07	0
2022-04-26	498.40	498.40	498.40	498.40	495.07	0
2022-04-25	498.40	498.40	498.40	498.40	495.07	0
2022-04-22	498.40	498.40	498.40	498.40	495.07	0
2022-04-21	498.40	991.07	498.40	498.40	495.07	2,522
2022-04-20	498.40	498.40	498.40	498.40	495.07	0

← NewerPage 19 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.