CEZ, a. s. - Price History

Monthly price history for CEZ.PR (CEZ, a. s.)

DateAdjusted priceReal price
October 2022 860.00 CZK 860.00 CZK
September 2022 860.00 CZK 860.00 CZK
August 2022 987.00 CZK 987.00 CZK
July 2022 1093.00 CZK 1093.00 CZK
June 2022 1015.00 CZK 1063.00 CZK
May 2022 1070.38 CZK 1121.00 CZK
April 2022 955.80 CZK 1001.00 CZK
March 2022 884.19 CZK 926.00 CZK
February 2022 815.91 CZK 854.50 CZK
January 2022 766.74 CZK 803.00 CZK
December 2021 789.66 CZK 827.00 CZK
November 2021 701.81 CZK 735.00 CZK
October 2021 699.90 CZK 733.00 CZK
September 2021 680.33 CZK 712.50 CZK
August 2021 647.86 CZK 678.50 CZK
July 2021 570.04 CZK 597.00 CZK
June 2021 559.54 CZK 638.00 CZK
May 2021 549.01 CZK 626.00 CZK
April 2021 525.77 CZK 599.50 CZK
March 2021 482.36 CZK 550.00 CZK
February 2021 463.94 CZK 529.00 CZK
January 2021 452.54 CZK 516.00 CZK
December 2020 451.67 CZK 515.00 CZK
November 2020 409.13 CZK 466.50 CZK
October 2020 387.64 CZK 442.00 CZK
September 2020 383.26 CZK 437.00 CZK
August 2020 397.73 CZK 453.50 CZK
July 2020 391.59 CZK 446.50 CZK
June 2020 413.95 CZK 506.00 CZK
May 2020 389.00 CZK 475.50 CZK
April 2020 377.14 CZK 461.00 CZK
March 2020 333.62 CZK 407.80 CZK
February 2020 361.10 CZK 441.40 CZK
January 2020 407.41 CZK 498.00 CZK
December 2019 416.82 CZK 509.50 CZK
November 2019 420.09 CZK 513.50 CZK
October 2019 427.04 CZK 522.00 CZK
September 2019 427.45 CZK 522.50 CZK
August 2019 425.41 CZK 520.00 CZK
July 2019 426.23 CZK 521.00 CZK
June 2019 422.13 CZK 540.00 CZK
May 2019 420.96 CZK 538.50 CZK
April 2019 415.49 CZK 531.50 CZK
March 2019 423.70 CZK 542.00 CZK
February 2019 426.82 CZK 546.00 CZK
January 2019 443.24 CZK 567.00 CZK
December 2018 418.23 CZK 535.00 CZK
November 2018 427.61 CZK 547.00 CZK
October 2018 422.53 CZK 540.50 CZK
September 2018 443.63 CZK 567.50 CZK
August 2018 440.11 CZK 563.00 CZK
July 2018 448.71 CZK 574.00 CZK
June 2018 411.97 CZK 527.00 CZK
May 2018 406.34 CZK 552.50 CZK
April 2018 398.62 CZK 542.00 CZK
March 2018 378.03 CZK 514.00 CZK
February 2018 371.41 CZK 505.00 CZK
January 2018 383.54 CZK 521.50 CZK
December 2017 365.15 CZK 496.50 CZK
November 2017 360.89 CZK 490.70 CZK
October 2017 355.23 CZK 483.00 CZK
September 2017 324.56 CZK 441.30 CZK
August 2017 305.95 CZK 416.00 CZK
July 2017 294.11 CZK 399.90 CZK
June 2017 296.39 CZK 403.00 CZK
May 2017 303.30 CZK 446.00 CZK
April 2017 292.56 CZK 430.20 CZK
March 2017 296.50 CZK 436.00 CZK
February 2017 306.36 CZK 450.50 CZK
January 2017 291.67 CZK 428.90 CZK
December 2016 292.42 CZK 430.00 CZK
November 2016 281.74 CZK 414.30 CZK
October 2016 315.54 CZK 464.00 CZK
September 2016 291.47 CZK 428.60 CZK
August 2016 287.59 CZK 422.90 CZK
July 2016 310.51 CZK 456.60 CZK
June 2016 281.81 CZK 414.40 CZK
May 2016 250.07 CZK 441.10 CZK
April 2016 261.58 CZK 461.40 CZK
March 2016 237.71 CZK 419.30 CZK
February 2016 208.06 CZK 367.00 CZK
January 2016 234.71 CZK 414.00 CZK
December 2015 251.89 CZK 444.30 CZK
November 2015 263.62 CZK 465.00 CZK
October 2015 279.50 CZK 493.00 CZK
September 2015 286.98 CZK 506.20 CZK
August 2015 312.27 CZK 550.80 CZK
July 2015 338.46 CZK 597.00 CZK
June 2015 322.02 CZK 568.00 CZK
May 2015 329.85 CZK 621.80 CZK
April 2015 337.12 CZK 635.50 CZK
March 2015 332.87 CZK 627.50 CZK
February 2015 329.48 CZK 621.10 CZK
January 2015 305.55 CZK 576.00 CZK
December 2014 313.51 CZK 591.00 CZK
November 2014 328.36 CZK 619.00 CZK
October 2014 325.71 CZK 614.00 CZK
September 2014 351.17 CZK 662.00 CZK
August 2014 324.91 CZK 612.50 CZK
July 2014 311.39 CZK 587.00 CZK
June 2014 299.72 CZK 605.00 CZK
May 2014 292.29 CZK 590.00 CZK
April 2014 293.28 CZK 592.00 CZK
March 2014 282.87 CZK 571.00 CZK
February 2014 264.54 CZK 534.00 CZK
January 2014 255.13 CZK 515.00 CZK
December 2013 256.12 CZK 517.00 CZK
November 2013 276.93 CZK 559.00 CZK
October 2013 270.98 CZK 547.00 CZK
September 2013 243.24 CZK 491.00 CZK
August 2013 223.23 CZK 450.60 CZK
July 2013 229.87 CZK 464.00 CZK
June 2013 237.30 CZK 479.00 CZK
May 2013 251.35 CZK 550.10 CZK
April 2013 259.03 CZK 566.90 CZK
March 2013 268.89 CZK 588.50 CZK
February 2013 270.49 CZK 592.00 CZK
January 2013 279.68 CZK 612.10 CZK
December 2012 306.18 CZK 670.10 CZK
November 2012 300.19 CZK 657.00 CZK
October 2012 323.95 CZK 709.00 CZK
September 2012 333.50 CZK 729.90 CZK
August 2012 354.57 CZK 776.00 CZK
July 2012 316.64 CZK 693.00 CZK
June 2012 318.42 CZK 696.90 CZK
May 2012 315.30 CZK 735.00 CZK
April 2012 325.94 CZK 759.80 CZK
March 2012 342.54 CZK 798.50 CZK
February 2012 346.19 CZK 807.00 CZK
January 2012 335.46 CZK 782.00 CZK
December 2011 337.18 CZK 786.00 CZK
November 2011 318.52 CZK 742.50 CZK
October 2011 326.02 CZK 760.00 CZK
September 2011 304.57 CZK 710.00 CZK
August 2011 338.89 CZK 790.00 CZK
July 2011 373.21 CZK 870.00 CZK
June 2011 370.21 CZK 863.00 CZK
May 2011 382.20 CZK 941.00 CZK
April 2011 380.17 CZK 936.00 CZK
March 2011 359.37 CZK 884.80 CZK
February 2011 328.99 CZK 810.00 CZK
January 2011 338.33 CZK 833.00 CZK
December 2010 318.02 CZK 783.00 CZK
November 2010 305.03 CZK 751.00 CZK
October 2010 318.43 CZK 784.00 CZK
September 2010 328.18 CZK 808.00 CZK
August 2010 332.65 CZK 819.00 CZK
July 2010 353.40 CZK 870.10 CZK
June 2010 349.62 CZK 860.80 CZK
May 2010 323.08 CZK 890.00 CZK
April 2010 335.27 CZK 923.60 CZK
March 2010 326.71 CZK 900.00 CZK
February 2010 315.85 CZK 870.10 CZK
January 2010 333.97 CZK 920.00 CZK
December 2009 313.64 CZK 864.00 CZK
November 2009 315.85 CZK 870.10 CZK
October 2009 325.98 CZK 898.00 CZK
September 2009 333.97 CZK 920.00 CZK
August 2009 336.87 CZK 928.00 CZK
July 2009 350.66 CZK 966.00 CZK
June 2009 302.57 CZK 833.50 CZK
May 2009 312.19 CZK 860.00 CZK
April 2009 287.75 CZK 841.00 CZK
March 2009 250.11 CZK 731.00 CZK
February 2009 231.98 CZK 678.00 CZK
January 2009 258.32 CZK 755.00 CZK
December 2008 269.95 CZK 789.00 CZK
November 2008 267.15 CZK 780.80 CZK
October 2008 278.85 CZK 815.00 CZK
September 2008 366.78 CZK 1072.00 CZK
August 2008 436.24 CZK 1275.00 CZK
July 2008 431.10 CZK 1260.00 CZK
June 2008 460.19 CZK 1345.00 CZK
May 2008 452.66 CZK 1323.00 CZK
April 2008 398.09 CZK 1200.00 CZK
March 2008 404.06 CZK 1218.00 CZK
February 2008 406.38 CZK 1225.00 CZK
January 2008 389.79 CZK 1175.00 CZK
December 2007 452.49 CZK 1364.00 CZK
November 2007 440.22 CZK 1327.00 CZK
October 2007 445.86 CZK 1344.00 CZK
September 2007 395.10 CZK 1191.00 CZK
August 2007 357.61 CZK 1078.00 CZK
July 2007 356.95 CZK 1076.00 CZK
June 2007 364.25 CZK 1098.00 CZK
May 2007 357.95 CZK 1079.00 CZK
April 2007 334.72 CZK 1009.00 CZK
March 2007 306.17 CZK 942.00 CZK
February 2007 277.89 CZK 855.00 CZK
January 2007 299.02 CZK 920.00 CZK
December 2006 310.72 CZK 956.00 CZK
November 2006 304.22 CZK 936.00 CZK
October 2006 283.74 CZK 873.00 CZK
September 2006 256.44 CZK 789.00 CZK
August 2006 267.65 CZK 823.50 CZK
July 2006 264.60 CZK 814.10 CZK
June 2006 244.09 CZK 751.00 CZK
May 2006 221.95 CZK 682.90 CZK
April 2006 247.18 CZK 776.50 CZK
March 2006 261.34 CZK 821.00 CZK
February 2006 265.35 CZK 833.60 CZK
January 2006 259.31 CZK 814.60 CZK
December 2005 234.60 CZK 737.00 CZK
November 2005 218.69 CZK 687.00 CZK
October 2005 207.07 CZK 650.50 CZK
September 2005 236.13 CZK 741.80 CZK
August 2005 202.13 CZK 635.00 CZK
July 2005 167.60 CZK 526.50 CZK
June 2005 149.61 CZK 470.00 CZK
May 2005 130.72 CZK 418.40 CZK
April 2005 126.50 CZK 404.90 CZK
March 2005 127.94 CZK 409.50 CZK
February 2005 133.75 CZK 428.10 CZK
January 2005 110.20 CZK 352.70 CZK
December 2004 106.35 CZK 340.40 CZK
November 2004 104.98 CZK 336.00 CZK
October 2004 85.58 CZK 273.90 CZK
September 2004 81.20 CZK 259.90 CZK
August 2004 64.05 CZK 205.00 CZK
July 2004 61.86 CZK 198.00 CZK
June 2004 57.49 CZK 184.00 CZK
May 2004 55.58 CZK 185.97 CZK
April 2004 57.98 CZK 194.00 CZK
March 2004 57.30 CZK 191.73 CZK
February 2004 53.71 CZK 179.70 CZK
January 2004 44.83 CZK 150.00 CZK
December 2003 43.73 CZK 146.30 CZK
November 2003 40.69 CZK 136.15 CZK
October 2003 42.17 CZK 141.10 CZK
September 2003 40.65 CZK 136.00 CZK
August 2003 40.38 CZK 135.10 CZK
July 2003 35.99 CZK 120.40 CZK
June 2003 31.53 CZK 105.50 CZK
May 2003 32.45 CZK 113.15 CZK
April 2003 30.22 CZK 105.40 CZK
March 2003 27.96 CZK 97.50 CZK
February 2003 26.38 CZK 92.00 CZK
January 2003 25.24 CZK 88.00 CZK
December 2002 26.15 CZK 91.20 CZK
November 2002 26.27 CZK 91.60 CZK
October 2002 25.01 CZK 87.20 CZK
September 2002 26.75 CZK 93.30 CZK
August 2002 27.39 CZK 95.50 CZK
July 2002 27.30 CZK 95.20 CZK
June 2002 25.35 CZK 88.40 CZK
May 2002 25.36 CZK 90.98 CZK
April 2002 22.87 CZK 82.05 CZK
March 2002 21.33 CZK 76.52 CZK
February 2002 20.51 CZK 73.60 CZK
January 2002 22.85 CZK 82.00 CZK
December 2001 21.52 CZK 77.20 CZK
November 2001 22.26 CZK 79.87 CZK
October 2001 21.28 CZK 76.37 CZK
September 2001 16.59 CZK 59.54 CZK
August 2001 21.60 CZK 77.49 CZK
July 2001 22.08 CZK 79.24 CZK
June 2001 25.29 CZK 90.75 CZK
May 2001 29.66 CZK 108.65 CZK
April 2001 28.20 CZK 103.30 CZK
March 2001 27.74 CZK 101.60 CZK
February 2001 28.04 CZK 102.69 CZK
January 2001 29.34 CZK 107.46 CZK
December 2000 27.60 CZK 101.10 CZK
November 2000 22.37 CZK 81.95 CZK
October 2000 27.11 CZK 99.29 CZK
September 2000 29.32 CZK 107.40 CZK
August 2000 29.91 CZK 109.56 CZK
July 2000 31.12 CZK 114.00 CZK
June 2000 26.82 CZK 98.25 CZK
May 2000 29.69 CZK 108.75 CZK
April 2000 31.92 CZK 116.90 CZK
March 2000 32.87 CZK 120.40 CZK
February 2000 33.90 CZK 124.17 CZK
January 2000 28.86 CZK 105.70 CZK

CEZ.PR

Price: 860.00CZK

52 week range price:
697.50
1229.00

Dividend Yield: 4.77%

Forward Dividend Yield: 5.58%

Payout Ratio: 99.56%

Payout Ratio Range:
99.56%
210.02%

Dividend Per Share: 48.00 CZK

Earnings Per Share: 92.89 CZK

P/E Ratio: 11.89

Exchange: PRA

Sector: Utilities

Industry: Utilities—Renewable

Volume: 62596

Ebitda: -

Market Capitalization: 490.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 22

DGR3: 22.45%

DGR5: 9.97%

DGR10: 2.87%

Links: