CEZ as historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	498.40	498.40	498.40	498.40	497.98	0
2025-08-15	498.40	1,241.00	498.40	498.40	497.98	14,565
2025-08-14	498.40	1,241.00	498.40	498.40	497.98	6,843
2025-08-13	498.40	498.40	498.40	498.40	497.98	0
2025-08-12	498.40	498.40	498.40	498.40	497.98	0
2025-08-11	498.40	498.40	498.40	498.40	497.98	0
2025-08-08	498.40	498.40	498.40	498.40	497.98	0
2025-08-07	498.40	498.40	498.40	498.40	497.98	0
2025-08-06	498.40	498.40	498.40	498.40	497.98	0
2025-08-05	498.40	498.40	498.40	498.40	497.98	0
2025-08-04	498.40	498.40	498.40	498.40	497.98	0
2025-08-01	498.40	498.40	498.40	498.40	497.98	0
2025-07-31	498.40	498.40	498.40	498.40	497.98	0
2025-07-30	498.40	1,250.00	498.40	498.40	497.98	6,299
2025-07-29	498.40	1,246.00	498.40	498.40	497.98	1,501
2025-07-28	498.40	498.40	498.40	498.40	497.98	0
2025-07-25	498.40	1,244.00	498.40	498.40	497.98	8,758
2025-07-24	498.40	1,251.00	498.40	498.40	497.98	2,878
2025-07-23	498.40	498.40	498.40	498.40	497.98	0
2025-07-22	498.40	498.40	498.40	498.40	497.98	0
2025-07-21	498.40	498.40	498.40	498.40	497.98	0
2025-07-18	498.40	498.40	498.40	498.40	497.98	0
2025-07-17	498.40	498.40	498.40	498.40	497.98	0
2025-07-16	498.40	498.40	498.40	498.40	497.98	0
2025-07-15	498.40	1,218.00	498.40	498.40	497.98	287
2025-07-14	498.40	1,223.00	498.40	498.40	497.98	9,369
2025-07-11	498.40	498.40	498.40	498.40	497.98	0
2025-07-10	498.40	1,213.00	498.40	498.40	497.98	2,800
2025-07-09	498.40	1,211.00	498.40	498.40	497.98	5,827
2025-07-08	498.40	1,213.00	498.40	498.40	497.98	330
2025-07-07	498.40	498.40	498.40	498.40	497.98	0
2025-07-04	498.40	498.40	498.40	498.40	497.98	0
2025-07-03	498.40	1,220.00	498.40	498.40	497.98	58
2025-07-02	498.40	498.40	498.40	498.40	497.98	0
2025-07-01	498.40	498.40	498.40	498.40	497.98	0
2025-06-30	498.40	1,230.00	498.40	498.40	497.98	90,637
2025-06-27	498.40	1,200.00	498.40	498.40	497.98	1,501
2025-06-26	498.40	1,197.00	498.40	498.40	497.98	1,996
2025-06-25	498.40	498.40	498.40	498.40	497.51	0
2025-06-24	498.40	498.40	498.40	498.40	497.51	0
2025-06-23	498.40	498.40	498.40	498.40	497.51	0
2025-06-20	498.40	498.40	498.40	498.40	497.51	0
2025-06-19	498.40	498.40	498.40	498.40	497.51	0
2025-06-18	498.40	498.40	498.40	498.40	497.51	0
2025-06-17	498.40	498.40	498.40	498.40	497.51	0
2025-06-16	498.40	498.40	498.40	498.40	497.51	0
2025-06-13	498.40	498.40	498.40	498.40	497.51	0
2025-06-12	498.40	1,200.63	498.40	498.40	497.51	6,892
2025-06-11	498.40	1,200.30	498.40	498.40	497.51	2,677
2025-06-10	498.40	1,199.59	498.40	498.40	497.51	3,177
2025-06-09	498.40	1,199.96	498.40	498.40	497.51	1,687
2025-06-06	498.40	1,202.44	498.40	498.40	497.51	2,592
2025-06-05	498.40	1,201.04	498.40	498.40	497.51	3,500
2025-06-04	498.40	498.40	498.40	498.40	497.51	0
2025-06-03	498.40	498.40	498.40	498.40	497.51	0
2025-06-02	498.40	498.40	498.40	498.40	497.51	0
2025-05-30	498.40	498.40	498.40	498.40	497.51	0
2025-05-29	498.40	498.40	498.40	498.40	497.51	0
2025-05-28	498.40	498.40	498.40	498.40	497.51	0
2025-05-27	498.40	1,207.34	498.40	498.40	497.51	182

← NewerPage 6 of 22 · 1,268 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.