CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	498.40	811.43	498.40	498.40	495.07	5,256
2022-01-20	498.40	498.40	498.40	498.40	495.07	0
2022-01-19	498.40	812.50	498.40	498.40	495.07	805
2022-01-18	498.40	813.00	498.40	498.40	495.07	3,479
2022-01-17	498.40	811.16	498.40	498.40	495.07	15,985
2022-01-14	498.40	498.40	498.40	498.40	495.07	0
2022-01-13	498.40	811.38	498.40	498.40	495.07	3,214
2022-01-12	498.40	498.40	498.40	498.40	495.07	0
2022-01-11	498.40	807.00	498.40	498.40	495.07	12,605
2022-01-10	498.40	498.40	498.40	498.40	495.07	0
2022-01-07	498.40	498.40	498.40	498.40	495.07	0
2022-01-06	498.40	498.40	498.40	498.40	495.07	0
2022-01-05	498.40	498.40	498.40	498.40	495.07	0
2022-01-04	498.40	498.40	498.40	498.40	495.07	0
2021-12-31	498.40	498.40	498.40	498.40	495.07	0
2021-12-30	498.40	827.00	498.40	498.40	495.07	21,114
2021-12-29	498.40	498.40	498.40	498.40	495.07	0
2021-12-24	498.40	498.40	498.40	498.40	495.07	0
2021-12-23	498.40	498.40	498.40	498.40	495.07	0
2021-12-22	498.40	498.40	498.40	498.40	495.07	0
2021-12-21	498.40	819.40	498.40	498.40	495.07	21,364
2021-12-20	498.40	498.40	498.40	498.40	495.07	0
2021-12-17	498.40	807.15	498.40	498.40	495.07	59,502
2021-12-16	498.40	809.00	498.40	498.40	495.07	117,750
2021-12-15	498.40	803.00	498.40	498.40	495.07	50,083
2021-12-14	498.40	798.50	498.40	498.40	495.07	6,101
2021-12-13	498.40	801.00	498.40	498.40	495.07	58,244
2021-12-10	498.40	802.50	498.40	498.40	495.07	80,694
2021-12-09	498.40	806.78	498.40	498.40	495.07	87,731
2021-12-08	498.40	498.40	498.40	498.40	495.07	0
2021-12-07	498.40	757.70	498.40	498.40	495.07	3,811
2021-12-06	498.40	498.40	498.40	498.40	495.07	0
2021-12-03	498.40	498.40	498.40	498.40	495.07	0
2021-12-02	498.40	749.14	498.40	498.40	495.07	1,860
2021-12-01	498.40	498.40	498.40	498.40	495.07	0
2021-11-30	498.40	734.56	498.40	498.40	495.07	115,337
2021-11-29	498.40	724.80	498.40	498.40	495.07	4,429
2021-11-26	498.40	721.99	498.40	498.40	495.07	50,979
2021-11-25	498.40	732.61	498.40	498.40	495.07	3,731
2021-11-24	498.40	498.40	498.40	498.40	495.07	0
2021-11-23	498.40	720.81	498.40	498.40	495.07	7,153
2021-11-22	498.40	720.63	498.40	498.40	495.07	4,252
2021-11-19	498.40	732.13	498.40	498.40	495.07	18,881
2021-11-18	498.40	498.40	498.40	498.40	495.07	0
2021-11-17	498.40	498.40	498.40	498.40	495.07	0
2021-11-16	498.40	498.40	498.40	498.40	495.07	0
2021-11-15	498.40	737.82	498.40	498.40	495.07	9,368
2021-11-12	498.40	498.40	498.40	498.40	495.07	0
2021-11-11	498.40	739.61	498.40	498.40	495.07	77,367
2021-11-10	498.40	751.50	498.40	498.40	495.07	45,489
2021-11-09	498.40	498.40	498.40	498.40	495.07	0
2021-11-08	498.40	753.93	498.40	498.40	495.07	10,383
2021-11-05	498.40	750.00	498.40	498.40	495.07	616
2021-11-04	498.40	753.79	498.40	498.40	495.07	3,446
2021-11-03	498.40	740.89	498.40	498.40	495.07	12,634
2021-11-02	498.40	730.00	498.40	498.40	495.07	2,780
2021-11-01	498.40	498.40	498.40	498.40	495.07	0
2021-10-29	498.40	738.42	498.40	498.40	495.07	19,387
2021-10-28	498.40	498.40	498.40	498.40	495.07	0
2021-10-27	498.40	498.40	498.40	498.40	495.07	0

← NewerPage 21 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.