CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	498.40	1,347.08	498.40	498.40	498.40	12,407
2026-07-29	498.40	1,337.60	498.40	498.40	498.40	6,618
2026-07-28	1,336.77	1,336.77	1,336.77	1,336.77	1,336.77	813
2026-07-27	1,345.00	1,345.00	1,325.07	1,325.07	1,325.07	4,932
2026-07-24	498.40	1,337.34	498.40	498.40	498.40	8,103
2026-07-23	498.40	1,331.22	498.40	498.40	498.40	18,393
2026-07-22	498.40	1,332.33	498.40	498.40	498.40	2,746
2026-07-21	1,321.72	1,321.72	1,321.72	1,321.72	1,321.72	1,142
2026-07-20	1,301.18	1,301.18	1,301.18	1,301.18	1,301.18	259
2026-07-17	498.40	498.40	498.40	498.40	498.40	0
2026-07-16	498.40	498.40	498.40	498.40	498.40	0
2026-07-15	498.40	1,301.00	498.40	498.40	498.40	4,861
2026-07-14	498.40	1,295.42	498.40	498.40	498.40	4,880
2026-07-13	498.40	1,292.01	498.40	498.40	498.40	5,563
2026-07-10	498.40	1,281.84	498.40	498.40	498.40	6,331
2026-07-09	498.40	1,247.42	498.40	498.40	498.40	152,638
2026-07-08	498.40	1,240.80	498.40	498.40	498.40	6,883
2026-07-07	498.40	1,238.97	498.40	498.40	498.40	879
2026-07-06	498.40	498.40	498.40	498.40	498.40	0
2026-07-03	498.40	1,234.20	498.40	498.40	498.40	428
2026-07-02	498.40	1,221.11	498.40	498.40	498.40	3,016
2026-07-01	498.40	1,243.52	498.40	498.40	498.40	6,264
2026-06-30	498.40	498.40	498.40	498.40	498.40	0
2026-06-29	498.40	498.40	498.40	498.40	498.40	0
2026-06-26	498.40	498.40	498.40	498.40	498.40	0
2026-06-25	498.40	498.40	498.40	498.40	498.40	0
2026-06-24	498.40	498.40	498.40	498.40	498.40	0
2026-06-23	498.40	1,245.00	498.40	498.40	498.40	39,615
2026-06-22	498.40	498.40	498.40	498.40	498.40	0
2026-06-19	498.40	1,188.00	498.40	498.40	498.40	251,729
2026-06-18	498.40	498.40	498.40	498.40	498.40	0
2026-06-17	498.40	498.40	498.40	498.40	498.40	0
2026-06-16	498.40	498.40	498.40	498.40	498.40	0
2026-06-15	498.40	1,201.54	498.40	498.40	498.40	45,481
2026-06-12	498.40	1,244.34	498.40	498.40	498.40	6,237
2026-06-11	498.40	1,247.28	498.40	498.40	498.40	259
2026-06-10	498.40	1,256.46	498.40	498.40	498.40	719
2026-06-09	1,269.91	1,272.00	1,269.91	1,272.00	1,272.00	2,273
2026-06-08	1,267.32	1,267.32	1,267.32	1,267.32	1,267.32	756
2026-06-05	498.40	1,263.82	498.40	498.40	498.40	1,139
2026-06-04	498.40	498.40	498.40	498.40	498.40	0
2026-06-03	498.40	498.40	498.40	498.40	497.98	0
2026-06-02	498.40	498.40	498.40	498.40	497.98	0
2026-06-01	498.40	498.40	498.40	498.40	497.98	0
2026-05-29	498.40	1,251.25	498.40	498.40	497.98	55,383
2026-05-28	498.40	498.40	498.40	498.40	497.98	0
2026-05-27	498.40	498.40	498.40	498.40	497.98	0
2026-05-26	498.40	498.40	498.40	498.40	497.98	0
2026-05-22	498.40	498.40	498.40	498.40	497.98	0
2026-05-21	498.40	498.40	498.40	498.40	497.98	0
2026-05-20	498.40	498.40	498.40	498.40	497.98	0
2026-05-19	498.40	498.40	498.40	498.40	497.98	0
2026-05-18	498.40	1,293.00	498.40	498.40	497.98	15,968
2026-05-15	498.40	498.40	498.40	498.40	497.98	0
2026-05-14	498.40	498.40	498.40	498.40	497.98	0
2026-05-13	498.40	498.40	498.40	498.40	497.98	0
2026-05-12	498.40	498.40	498.40	498.40	497.98	0
2026-05-11	498.40	498.40	498.40	498.40	497.98	0
2026-05-08	498.40	498.40	498.40	498.40	497.98	0
2026-05-07	498.40	498.40	498.40	498.40	497.98	0

← NewerPage 2 of 5 · 253 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.