CEZ, a. s. (CEZ.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
At close: 04:15PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 867.00 | 867.00 | 851.00 | 851.00 | 851.00 | 103,814 |
| 02 May 2024 | 870.50 | 874.50 | 861.50 | 861.50 | 861.50 | 92,026 |
| 30 Apr 2024 | 869.50 | 877.50 | 864.50 | 870.00 | 870.00 | 182,205 |
| 29 Apr 2024 | 855.00 | 866.00 | 854.00 | 864.50 | 864.50 | 134,877 |
| 26 Apr 2024 | 849.00 | 857.50 | 844.00 | 854.50 | 854.50 | 60,478 |
| 25 Apr 2024 | 847.00 | 850.00 | 839.00 | 849.00 | 849.00 | 122,284 |
| 24 Apr 2024 | 854.00 | 859.00 | 847.00 | 847.00 | 847.00 | 112,548 |
| 23 Apr 2024 | 860.00 | 864.50 | 855.00 | 855.00 | 855.00 | 107,813 |
| 22 Apr 2024 | 870.00 | 870.00 | 853.50 | 865.00 | 865.00 | 121,574 |
| 19 Apr 2024 | 875.00 | 879.00 | 862.00 | 872.00 | 872.00 | 114,269 |
| 18 Apr 2024 | 879.50 | 879.50 | 867.00 | 874.00 | 874.00 | 164,307 |
| 17 Apr 2024 | 884.00 | 884.00 | 871.00 | 880.00 | 880.00 | 151,633 |
| 16 Apr 2024 | 874.00 | 884.00 | 866.50 | 884.00 | 884.00 | 147,732 |
| 15 Apr 2024 | 883.00 | 884.50 | 873.00 | 875.00 | 875.00 | 158,646 |
| 12 Apr 2024 | 861.00 | 883.00 | 861.00 | 883.00 | 883.00 | 236,505 |
| 11 Apr 2024 | 860.00 | 862.00 | 850.50 | 859.50 | 859.50 | 91,138 |
| 10 Apr 2024 | 841.50 | 861.00 | 840.00 | 858.50 | 858.50 | 168,881 |
| 09 Apr 2024 | 836.00 | 843.00 | 830.50 | 841.50 | 841.50 | 85,574 |
| 08 Apr 2024 | 835.00 | 836.50 | 830.00 | 832.00 | 832.00 | 69,611 |
| 05 Apr 2024 | 835.00 | 835.50 | 828.00 | 835.00 | 835.00 | 56,259 |
| 04 Apr 2024 | 829.00 | 836.00 | 824.00 | 835.50 | 835.50 | 90,533 |
| 03 Apr 2024 | 835.50 | 837.00 | 825.50 | 825.50 | 825.50 | 199,377 |
| 02 Apr 2024 | 845.00 | 849.00 | 833.50 | 833.50 | 833.50 | 267,896 |
| 28 Mar 2024 | 854.00 | 861.50 | 835.00 | 837.00 | 837.00 | 209,702 |
| 27 Mar 2024 | 830.50 | 854.00 | 825.00 | 854.00 | 854.00 | 195,899 |
| 26 Mar 2024 | 837.50 | 837.50 | 828.00 | 832.50 | 832.50 | 72,542 |
| 25 Mar 2024 | 840.50 | 848.00 | 828.50 | 828.50 | 828.50 | 127,528 |
| 22 Mar 2024 | 829.00 | 855.00 | 825.00 | 835.00 | 835.00 | 236,531 |
| 21 Mar 2024 | 882.00 | 882.00 | 831.00 | 835.50 | 835.50 | 448,070 |
| 20 Mar 2024 | 888.00 | 894.50 | 885.00 | 890.00 | 890.00 | 177,401 |
| 19 Mar 2024 | 896.00 | 896.00 | 883.00 | 889.00 | 889.00 | 324,777 |
| 18 Mar 2024 | 878.00 | 898.00 | 876.00 | 894.50 | 894.50 | 222,945 |
| 15 Mar 2024 | 899.00 | 907.00 | 871.00 | 871.00 | 871.00 | 1,150,913 |
| 14 Mar 2024 | 880.00 | 897.50 | 874.00 | 892.50 | 892.50 | 382,521 |
| 13 Mar 2024 | 856.00 | 881.00 | 852.50 | 880.00 | 880.00 | 275,424 |
| 12 Mar 2024 | 845.00 | 856.00 | 843.00 | 856.00 | 856.00 | 110,307 |
| 11 Mar 2024 | 845.00 | 861.00 | 841.00 | 842.00 | 842.00 | 188,086 |
| 08 Mar 2024 | 847.00 | 849.00 | 837.00 | 845.00 | 845.00 | 132,301 |
| 07 Mar 2024 | 831.50 | 845.00 | 826.50 | 845.00 | 845.00 | 186,923 |
| 06 Mar 2024 | 840.00 | 855.00 | 820.00 | 835.50 | 835.50 | 375,355 |
| 05 Mar 2024 | 805.00 | 835.00 | 800.50 | 835.00 | 835.00 | 334,026 |
| 04 Mar 2024 | 808.00 | 811.00 | 799.00 | 805.00 | 805.00 | 285,464 |
| 01 Mar 2024 | 803.00 | 815.50 | 801.50 | 804.00 | 804.00 | 167,033 |
| 29 Feb 2024 | 821.50 | 824.00 | 798.00 | 801.00 | 801.00 | 570,117 |
| 28 Feb 2024 | 827.00 | 831.00 | 816.00 | 820.00 | 820.00 | 240,544 |
| 27 Feb 2024 | 839.00 | 841.00 | 824.50 | 824.50 | 824.50 | 275,803 |
| 26 Feb 2024 | 844.00 | 847.50 | 838.00 | 841.00 | 841.00 | 135,130 |
| 23 Feb 2024 | 843.00 | 846.50 | 825.00 | 845.00 | 845.00 | 137,006 |
| 22 Feb 2024 | 847.00 | 859.00 | 835.00 | 839.00 | 839.00 | 221,982 |
| 21 Feb 2024 | 827.00 | 867.00 | 822.50 | 844.00 | 844.00 | 336,473 |
| 20 Feb 2024 | 818.00 | 826.50 | 815.00 | 826.50 | 826.50 | 161,307 |
| 19 Feb 2024 | 822.00 | 826.00 | 815.00 | 818.50 | 818.50 | 169,094 |
| 16 Feb 2024 | 820.00 | 828.50 | 817.50 | 822.00 | 822.00 | 116,312 |
| 15 Feb 2024 | 827.50 | 830.00 | 812.00 | 820.50 | 820.50 | 240,415 |
| 14 Feb 2024 | 815.00 | 825.50 | 813.00 | 822.00 | 822.00 | 257,552 |
| 13 Feb 2024 | 826.50 | 829.50 | 805.50 | 815.00 | 815.00 | 503,930 |
| 12 Feb 2024 | 833.00 | 843.00 | 825.50 | 826.50 | 826.50 | 222,976 |
| 09 Feb 2024 | 861.50 | 863.00 | 818.00 | 830.50 | 830.50 | 570,000 |
| 08 Feb 2024 | 865.50 | 871.00 | 856.00 | 864.00 | 864.00 | 239,438 |
| 07 Feb 2024 | 870.00 | 875.50 | 867.00 | 867.00 | 867.00 | 174,033 |
| 06 Feb 2024 | 874.00 | 874.00 | 868.00 | 868.50 | 868.50 | 93,429 |
| 05 Feb 2024 | 871.00 | 875.00 | 868.00 | 873.00 | 873.00 | 91,711 |
| 02 Feb 2024 | 879.00 | 884.00 | 870.00 | 870.00 | 870.00 | 136,676 |
| 01 Feb 2024 | 874.00 | 877.00 | 865.00 | 877.00 | 877.00 | 209,407 |
| 31 Jan 2024 | 881.00 | 884.00 | 869.00 | 870.50 | 870.50 | 267,401 |
| 30 Jan 2024 | 880.50 | 904.50 | 880.00 | 880.00 | 880.00 | 348,985 |
| 29 Jan 2024 | 879.50 | 880.50 | 874.00 | 876.00 | 876.00 | 129,904 |
| 26 Jan 2024 | 885.00 | 887.00 | 877.00 | 877.00 | 877.00 | 150,535 |
| 25 Jan 2024 | 884.50 | 886.00 | 874.50 | 883.00 | 883.00 | 170,781 |
| 24 Jan 2024 | 883.00 | 890.00 | 862.00 | 877.00 | 877.00 | 369,921 |
| 23 Jan 2024 | 900.00 | 903.00 | 881.00 | 885.00 | 885.00 | 275,341 |
| 22 Jan 2024 | 923.00 | 925.50 | 893.00 | 895.00 | 895.00 | 361,335 |
| 19 Jan 2024 | 911.00 | 924.00 | 908.00 | 920.00 | 920.00 | 159,694 |
| 18 Jan 2024 | 936.50 | 936.50 | 907.00 | 907.00 | 907.00 | 394,149 |
| 17 Jan 2024 | 941.00 | 951.00 | 922.00 | 923.00 | 923.00 | 288,709 |
| 16 Jan 2024 | 948.50 | 952.50 | 942.50 | 942.50 | 942.50 | 180,300 |
| 15 Jan 2024 | 968.50 | 968.50 | 946.50 | 950.50 | 950.50 | 153,300 |
| 12 Jan 2024 | 976.00 | 976.00 | 952.50 | 954.00 | 954.00 | 145,572 |
| 11 Jan 2024 | 976.50 | 978.00 | 969.00 | 969.00 | 969.00 | 113,211 |
| 10 Jan 2024 | 970.50 | 977.50 | 970.00 | 976.50 | 976.50 | 132,059 |
| 09 Jan 2024 | 967.50 | 973.00 | 966.00 | 970.50 | 970.50 | 102,211 |
| 08 Jan 2024 | 977.00 | 977.00 | 966.50 | 969.00 | 969.00 | 50,249 |
| 05 Jan 2024 | 979.00 | 981.00 | 971.50 | 973.50 | 973.50 | 82,297 |
| 04 Jan 2024 | 969.50 | 979.00 | 962.00 | 979.00 | 979.00 | 121,042 |
| 03 Jan 2024 | 972.50 | 975.00 | 964.00 | 965.00 | 965.00 | 170,450 |
| 02 Jan 2024 | 958.50 | 971.50 | 952.00 | 971.50 | 971.50 | 94,555 |
| 29 Dec 2023 | 946.00 | 958.50 | 941.00 | 958.50 | 958.50 | 130,909 |
| 28 Dec 2023 | 954.50 | 954.50 | 942.00 | 947.00 | 947.00 | 108,303 |
| 27 Dec 2023 | 955.00 | 958.00 | 940.00 | 952.50 | 952.50 | 87,812 |
| 22 Dec 2023 | 952.50 | 956.00 | 949.00 | 951.00 | 951.00 | 51,702 |
| 21 Dec 2023 | 960.00 | 960.00 | 945.50 | 953.00 | 953.00 | 66,371 |
| 20 Dec 2023 | 924.50 | 959.00 | 920.00 | 958.50 | 958.50 | 301,752 |
| 19 Dec 2023 | 930.00 | 936.00 | 914.00 | 925.00 | 925.00 | 249,297 |
| 18 Dec 2023 | 946.00 | 946.00 | 928.00 | 930.00 | 930.00 | 181,528 |
| 15 Dec 2023 | 958.00 | 970.00 | 934.00 | 938.50 | 938.50 | 686,351 |
| 14 Dec 2023 | 951.00 | 958.00 | 942.00 | 955.00 | 955.00 | 204,023 |
| 13 Dec 2023 | 978.50 | 978.50 | 945.00 | 945.00 | 945.00 | 244,456 |
| 12 Dec 2023 | 975.50 | 979.50 | 968.50 | 974.00 | 974.00 | 232,882 |
| 11 Dec 2023 | 987.50 | 991.50 | 978.00 | 985.00 | 985.00 | 130,992 |
| 08 Dec 2023 | 995.00 | 998.00 | 987.50 | 987.50 | 987.50 | 73,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.