CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	498.40	985.49	498.40	498.40	495.07	35,306
2022-04-14	498.40	498.40	498.40	498.40	495.07	0
2022-04-13	498.40	1,004.00	498.40	498.40	495.07	7,926
2022-04-12	498.40	498.40	498.40	498.40	495.07	0
2022-04-11	498.40	984.59	498.40	498.40	495.07	15,657
2022-04-08	498.40	988.00	498.40	498.40	495.07	70,734
2022-04-07	498.40	966.16	498.40	498.40	495.07	78,099
2022-04-06	498.40	950.00	498.40	498.40	495.07	16,727
2022-04-05	498.40	498.40	498.40	498.40	495.07	0
2022-04-04	498.40	498.40	498.40	498.40	495.07	0
2022-04-01	498.40	498.40	498.40	498.40	495.07	0
2022-03-31	498.40	926.00	498.40	498.40	495.07	12,907
2022-03-30	498.40	498.40	498.40	498.40	495.07	0
2022-03-29	498.40	498.40	498.40	498.40	495.07	0
2022-03-28	498.40	498.40	498.40	498.40	495.07	0
2022-03-25	498.40	498.40	498.40	498.40	495.07	0
2022-03-24	498.40	498.40	498.40	498.40	495.07	0
2022-03-23	498.40	861.29	498.40	498.40	495.07	29,705
2022-03-22	498.40	498.40	498.40	498.40	495.07	0
2022-03-21	498.40	498.40	498.40	498.40	495.07	0
2022-03-18	498.40	858.50	498.40	498.40	495.07	429,038
2022-03-17	498.40	498.40	498.40	498.40	495.07	0
2022-03-16	498.40	498.40	498.40	498.40	495.07	0
2022-03-15	498.40	498.40	498.40	498.40	495.07	0
2022-03-14	498.40	498.40	498.40	498.40	495.07	0
2022-03-11	498.40	498.40	498.40	498.40	495.07	0
2022-03-10	498.40	835.94	498.40	498.40	495.07	18,423
2022-03-09	498.40	498.40	498.40	498.40	495.07	0
2022-03-08	498.40	498.40	498.40	498.40	495.07	0
2022-03-07	498.40	783.38	498.40	498.40	495.07	33,932
2022-03-04	498.40	498.40	498.40	498.40	495.07	0
2022-03-03	498.40	498.40	498.40	498.40	495.07	0
2022-03-02	498.40	862.63	498.40	498.40	495.07	35,532
2022-03-01	498.40	868.71	498.40	498.40	495.07	27,487
2022-02-28	498.40	498.40	498.40	498.40	495.07	0
2022-02-25	498.40	844.98	498.40	498.40	495.07	24,236
2022-02-24	498.40	498.40	498.40	498.40	495.07	0
2022-02-23	498.40	498.40	498.40	498.40	495.07	0
2022-02-22	498.40	498.40	498.40	498.40	495.07	0
2022-02-21	498.40	498.40	498.40	498.40	495.07	0
2022-02-18	498.40	852.62	498.40	498.40	495.07	6,842
2022-02-17	498.40	498.40	498.40	498.40	495.07	0
2022-02-16	498.40	855.37	498.40	498.40	495.07	10,731
2022-02-15	498.40	498.40	498.40	498.40	495.07	0
2022-02-14	498.40	498.40	498.40	498.40	495.07	0
2022-02-11	498.40	498.40	498.40	498.40	495.07	0
2022-02-10	498.40	498.40	498.40	498.40	495.07	0
2022-02-09	498.40	865.08	498.40	498.40	495.07	17,135
2022-02-08	498.40	498.40	498.40	498.40	495.07	0
2022-02-07	498.40	498.40	498.40	498.40	495.07	0
2022-02-04	498.40	823.83	498.40	498.40	495.07	5,562
2022-02-03	498.40	498.40	498.40	498.40	495.07	0
2022-02-02	498.40	498.40	498.40	498.40	495.07	0
2022-02-01	498.40	498.40	498.40	498.40	495.07	0
2022-01-31	498.40	498.40	498.40	498.40	495.07	0
2022-01-28	498.40	498.40	498.40	498.40	495.07	0
2022-01-27	498.40	804.29	498.40	498.40	495.07	7,120
2022-01-26	498.40	806.41	498.40	498.40	495.07	4,131
2022-01-25	498.40	498.40	498.40	498.40	495.07	0
2022-01-24	498.40	804.95	498.40	498.40	495.07	4,796

← NewerPage 20 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.