Singapore markets closed

CEZ, a. s. (0NZF.L)

LSE - LSE Delayed price. Currency in CZK
Add to watchlist
1,122.330.00 (0.00%)
As of 04:53PM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 2024874.00874.00874.00874.00874.006,995
17 Apr 2024880.00880.00880.00880.00880.003,057
16 Apr 2024884.00884.00884.00884.00884.0030
15 Apr 2024------
12 Apr 2024880.33880.33880.33880.33880.3319,110
11 Apr 2024859.43859.43856.20857.76857.7630,318
10 Apr 2024854.51857.98846.00846.00846.005,484
09 Apr 2024838.36841.77838.36841.77841.77703
08 Apr 2024------
05 Apr 2024835.50835.50835.00835.00835.002,937
04 Apr 2024827.00835.87827.00835.87835.87501
03 Apr 2024825.89833.00825.50832.05832.0526,483
02 Apr 2024836.82842.50833.50842.50842.506,523
28 Mar 2024845.23855.47840.25840.25840.2511,279
27 Mar 2024847.29850.35847.29850.35850.3519,930
26 Mar 2024------
25 Mar 2024835.10835.10828.50828.50828.5017,531
22 Mar 2024828.67835.49828.67829.00829.002,660
21 Mar 2024839.54839.54839.54839.54839.5424,605
20 Mar 2024890.53890.53890.53890.53890.53131
19 Mar 2024887.18887.18887.18887.18887.18257
18 Mar 2024------
15 Mar 2024888.67888.67888.67888.67888.6717,500
14 Mar 2024892.30893.30892.30892.50892.5023,840
13 Mar 2024872.91879.47872.91879.47879.4714,112
12 Mar 2024852.37852.37852.37852.37852.375,235
11 Mar 2024851.75855.51841.79842.60842.6011,380
08 Mar 2024845.66845.66845.66845.66845.669,100
07 Mar 2024842.29842.29842.29842.29842.298,855
06 Mar 2024836.67836.67835.50835.50835.5013,271
05 Mar 2024806.77831.22806.77831.22831.2226,324
04 Mar 2024805.94805.94800.48800.48800.4818,798
01 Mar 2024------
29 Feb 2024805.32814.74800.53801.00801.0026,662
28 Feb 2024820.08820.08820.00820.00820.0012,029
27 Feb 2024838.22838.22838.22838.22838.2253
26 Feb 2024------
23 Feb 2024------
22 Feb 2024838.58838.58838.58838.58838.5886
21 Feb 2024------
20 Feb 2024819.50827.00819.50827.00827.001,143
19 Feb 2024821.86821.86818.14818.14818.14712
16 Feb 2024823.60823.60822.00822.00822.00679
15 Feb 2024820.50820.50820.50820.50820.5079
14 Feb 2024821.51821.59821.51821.59821.592,158
13 Feb 2024812.76820.00812.76815.00815.002,896
12 Feb 2024830.15833.50826.50826.50826.503,534
09 Feb 2024842.00854.00830.50854.00854.0082,407
08 Feb 2024864.06864.63864.00864.00864.0081,126
07 Feb 2024871.89871.89871.89871.89871.89217
06 Feb 2024868.60868.60867.98867.98867.988,291
05 Feb 2024870.38870.38870.38870.38870.388,945
02 Feb 2024869.80870.52869.80870.00870.007,544
01 Feb 2024877.38877.38874.47874.47874.47240
31 Jan 2024882.50882.50882.50882.50882.50953
30 Jan 2024880.00886.99878.77886.99886.9937,971
29 Jan 2024877.23877.23876.00876.00876.0010,010
26 Jan 2024881.91883.82877.00877.00877.002,919
25 Jan 2024879.97883.53879.97883.53883.537,597
24 Jan 2024876.00877.54876.00877.00877.0036,024
23 Jan 2024------
22 Jan 2024922.45922.45922.45922.45922.4544
19 Jan 2024------
18 Jan 2024907.00907.00907.00907.00907.00267,380
17 Jan 2024935.02935.02930.82930.82930.82918
16 Jan 2024------
15 Jan 2024------
12 Jan 2024954.00954.00954.00954.00954.0038
11 Jan 2024970.50970.50970.50970.50970.50105
10 Jan 2024975.35975.85975.35975.85975.85241
09 Jan 2024970.82970.82969.88970.50970.50110,347
08 Jan 2024968.42968.42968.42968.42968.42117
05 Jan 2024973.50973.50973.50973.50973.50367
04 Jan 2024974.44974.44974.44974.44974.4442
03 Jan 2024972.22972.22972.19972.19972.191,889
02 Jan 2024------
29 Dec 2023------
28 Dec 2023946.25946.25946.25946.25946.25210
27 Dec 2023950.06950.06948.46948.46948.462,439
22 Dec 2023951.43951.43951.43951.43951.4311
21 Dec 2023954.48954.48954.48954.48954.48176
20 Dec 2023958.50958.50958.50958.50958.5011,516
19 Dec 2023921.67921.67921.67921.67921.6710,335
18 Dec 2023937.71940.56937.71940.56940.5613
15 Dec 2023937.54937.54937.26937.26937.2612,657
14 Dec 2023947.03947.03947.03947.03947.031,703
13 Dec 2023------
12 Dec 2023973.18973.18972.05972.05972.057,682
11 Dec 2023984.88984.88984.88984.88984.886,913
08 Dec 2023------
07 Dec 2023994.21994.21994.21994.21994.21180
06 Dec 2023------
05 Dec 2023977.07977.07977.07977.07977.07405
04 Dec 2023975.00975.00975.00975.00975.00229
01 Dec 2023978.60978.60978.35978.35978.35416
30 Nov 2023982.58988.14982.58988.14988.142,458
29 Nov 2023------
28 Nov 2023959.98961.95959.98961.95961.9580
27 Nov 2023958.38958.38956.57956.57956.57300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...