CEZ.PR - CEZ, a. s.

Prague - Prague Delayed Price. Currency in CZK
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019519.00521.00516.00521.00521.00259,322
Oct 17, 2019517.00518.00514.00518.00518.00122,247
Oct 16, 2019515.00515.50511.00515.50515.50141,969
Oct 15, 2019514.00514.00511.00513.00513.0081,257
Oct 14, 2019516.00516.00513.00514.50514.5055,550
Oct 11, 2019514.50515.00512.00512.50512.5073,291
Oct 10, 2019511.00513.00510.00510.50510.5088,464
Oct 09, 2019514.50515.00510.00510.00510.00158,902
Oct 08, 2019519.50519.50513.00514.50514.5081,236
Oct 07, 2019515.50519.00515.00516.00516.00150,632
Oct 04, 2019515.50517.00514.00515.50515.5096,889
Oct 03, 2019515.00518.00514.50514.50514.50173,076
Oct 02, 2019521.00521.00515.00515.00515.00178,416
Oct 01, 2019520.00522.00518.00521.00521.0081,229
Sep 30, 2019522.00522.50518.00522.50522.50167,882
Sep 27, 2019518.00523.50518.00520.00520.00258,520
Sep 26, 2019515.50521.00515.50520.00520.00173,657
Sep 25, 2019518.00518.00515.00517.00517.0090,704
Sep 24, 2019517.50520.00514.50520.00520.00106,046
Sep 23, 2019518.00519.50514.00514.00514.00202,194
Sep 20, 2019521.00522.50516.00520.00520.00367,985
Sep 19, 2019522.50522.50518.00520.00520.0075,801
Sep 18, 2019522.50524.50520.00523.00523.00118,557
Sep 17, 2019525.00525.50521.50524.50524.50297,817
Sep 16, 2019524.00525.00521.50525.00525.00195,687
Sep 13, 2019520.00522.50516.50520.50520.5077,764
Sep 12, 2019523.50524.00519.00521.00521.00127,900
Sep 11, 2019517.50524.50515.00523.50523.50243,976
Sep 10, 2019517.00517.00512.00517.00517.00167,359
Sep 09, 2019515.00516.00513.00516.00516.0060,927
Sep 06, 2019518.50518.50513.00515.00515.0088,778
Sep 05, 2019515.00518.50512.00518.50518.50110,647
Sep 04, 2019512.00514.50512.00514.00514.00153,803
Sep 03, 2019523.00523.00512.50512.50512.50281,376
Sep 02, 2019520.50524.00520.50520.50520.5073,331
Aug 30, 2019513.50520.50511.50520.00520.00321,273
Aug 29, 2019512.00512.50509.50512.50512.50211,459
Aug 28, 2019512.00513.00507.50510.00510.00258,559
Aug 27, 2019516.50516.50509.00509.00509.00775,246
Aug 26, 2019515.00517.50513.00515.00515.00178,117
Aug 23, 2019518.00519.00516.50519.00519.0091,623
Aug 22, 2019515.50519.00515.50516.50516.50139,669
Aug 21, 2019518.50518.50515.00515.00515.00139,601
Aug 20, 2019520.50523.50515.00515.00515.00164,564
Aug 19, 2019525.00525.00519.00520.50520.5098,721
Aug 16, 2019521.00523.00519.50522.50522.50114,273
Aug 15, 2019527.00527.50516.00520.00520.00251,082
Aug 14, 2019533.50533.50527.00527.50527.50174,227
Aug 13, 2019530.00535.00529.00530.00530.00748,449
Aug 12, 2019521.00530.00520.00527.00527.00420,539
Aug 09, 2019517.50521.50515.50521.00521.00202,250
Aug 08, 2019517.50518.00515.50516.00516.00159,682
Aug 07, 2019513.50517.50513.00515.00515.00252,059
Aug 06, 2019516.50519.00512.50512.50512.50393,458
Aug 05, 2019518.00521.00514.50516.00516.00310,909
Aug 02, 2019520.00521.00518.00518.00518.00174,675
Aug 01, 2019520.50522.50520.00521.50521.50241,876
Jul 31, 2019522.00523.00520.00521.00521.00336,415
Jul 30, 2019520.50523.50520.50522.00522.00151,277
Jul 29, 2019526.00526.00520.50524.00524.0083,249
Jul 26, 2019527.00527.00523.00525.50525.50146,847
Jul 25, 2019527.50529.50522.00525.50525.50159,799
Jul 24, 2019529.00530.50527.50530.00530.00119,334
Jul 23, 2019531.00533.00526.50530.00530.00118,110
Jul 22, 2019529.00534.00527.00533.50533.50222,849
Jul 19, 2019520.00528.50520.00528.50528.50162,228
Jul 18, 2019517.00519.50517.00519.00519.00231,812
Jul 17, 2019517.00519.50516.00516.50516.5082,985
Jul 16, 2019513.00518.00513.00515.00515.00347,774
Jul 15, 2019512.50516.00512.50513.00513.00225,374
Jul 12, 2019515.00516.50512.00512.50512.50107,195
Jul 11, 2019512.50514.50510.50511.00511.00257,335
Jul 10, 2019518.00520.00507.50510.00510.00392,376
Jul 09, 2019520.50520.50516.00518.00518.00338,207
Jul 08, 2019525.50525.50521.00521.00521.00174,231
Jul 04, 2019527.00527.00522.00526.00526.00190,729
Jul 03, 2019523.00527.00522.50527.00527.00150,114
Jul 02, 2019525.00526.00522.00525.00525.00117,716
Jul 01, 2019525.00526.50521.00523.00523.00177,526
Jul 01, 201924 Dividend
Jun 28, 2019544.00544.00539.00540.00516.00467,431
Jun 27, 2019542.00546.50542.00542.50518.39313,685
Jun 26, 2019543.50548.00542.00543.00518.87130,330
Jun 25, 2019544.00548.00544.00548.00523.64185,540
Jun 24, 2019542.50546.00542.50544.00519.8232,799
Jun 21, 2019547.00548.50542.00542.00517.91328,880
Jun 20, 2019544.00547.00544.00546.00521.73107,600
Jun 19, 2019540.00545.50539.50545.50521.26173,997
Jun 18, 2019543.00543.00536.00540.00516.00207,426
Jun 17, 2019543.00544.50540.00540.00516.00109,732
Jun 14, 2019544.50545.00541.00544.50520.30135,418
Jun 13, 2019543.50543.50540.00540.00516.00235,969
Jun 12, 2019550.00550.00540.50543.50519.34126,566
Jun 11, 2019545.50550.00545.50550.00525.56172,669
Jun 10, 2019540.00546.50537.00545.50521.26199,727
Jun 07, 2019539.00540.50536.00536.00512.18373,186
Jun 06, 2019541.00541.50538.50538.50514.57669,172
Jun 05, 2019541.00541.00537.50538.50514.5786,737
Jun 04, 2019542.00542.50539.50540.00516.00265,314
Jun 03, 2019539.00541.00533.00540.00516.00123,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...