Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 652.00 | 655.00 | 650.00 | 655.00 | 620.39 | 15,666 |
| 2024-08-19 | 654.00 | 654.00 | 648.00 | 654.00 | 619.44 | 9,644 |
| 2024-08-16 | 655.00 | 655.00 | 651.00 | 654.00 | 619.44 | 6,555 |
| 2024-08-15 | 659.00 | 659.00 | 652.00 | 654.00 | 619.44 | 6,519 |
| 2024-08-14 | 655.00 | 660.00 | 653.00 | 660.00 | 625.12 | 4,159 |
| 2024-08-13 | 658.00 | 660.00 | 653.00 | 655.00 | 620.39 | 11,825 |
| 2024-08-12 | 659.00 | 660.00 | 653.00 | 657.00 | 622.28 | 8,376 |
| 2024-08-09 | 660.00 | 662.00 | 655.00 | 655.00 | 620.39 | 32,964 |
| 2024-08-08 | 660.00 | 660.00 | 657.00 | 660.00 | 625.12 | 3,437 |
| 2024-08-07 | 659.00 | 660.00 | 655.00 | 660.00 | 625.12 | 3,991 |
| 2024-08-06 | 664.00 | 664.00 | 647.00 | 658.00 | 623.23 | 18,575 |
| 2024-08-05 | 660.00 | 660.00 | 631.00 | 645.00 | 610.91 | 60,131 |
| 2024-08-02 | 665.00 | 669.00 | 663.00 | 666.00 | 630.80 | 3,354 |
| 2024-08-01 | 668.00 | 669.00 | 661.00 | 664.00 | 628.91 | 11,326 |
| 2024-07-31 | 665.00 | 668.00 | 662.00 | 666.00 | 630.80 | 5,687 |
| 2024-07-30 | 665.00 | 665.00 | 663.00 | 665.00 | 629.86 | 1,263 |
| 2024-07-29 | 666.00 | 666.00 | 661.00 | 663.00 | 627.96 | 4,676 |
| 2024-07-26 | 662.00 | 665.00 | 662.00 | 664.00 | 628.91 | 7,112 |
| 2024-07-25 | 668.00 | 668.00 | 657.00 | 660.00 | 625.12 | 34,096 |
| 2024-07-24 | 682.00 | 682.00 | 664.00 | 668.00 | 632.70 | 40,087 |
| 2024-07-23 | 679.00 | 680.00 | 676.00 | 680.00 | 644.06 | 6,764 |
| 2024-07-22 | 675.00 | 679.00 | 672.00 | 678.00 | 642.17 | 1,912 |
| 2024-07-19 | 675.00 | 678.00 | 673.00 | 675.00 | 639.33 | 2,023 |
| 2024-07-18 | 679.00 | 679.00 | 673.00 | 675.00 | 639.33 | 4,976 |
| 2024-07-17 | 672.00 | 678.00 | 671.00 | 678.00 | 642.17 | 7,465 |
| 2024-07-16 | 671.00 | 672.00 | 667.00 | 671.00 | 635.54 | 2,173 |
| 2024-07-15 | 666.00 | 672.00 | 665.00 | 671.00 | 635.54 | 9,770 |
| 2024-07-12 | 672.00 | 672.00 | 663.00 | 665.00 | 629.86 | 36,007 |
| 2024-07-11 | 671.00 | 671.00 | 667.00 | 667.00 | 631.75 | 1,736 |
| 2024-07-10 | 674.00 | 674.00 | 667.00 | 671.00 | 635.54 | 3,090 |
| 2024-07-09 | 669.00 | 674.00 | 668.00 | 669.00 | 633.65 | 19,326 |
| 2024-07-08 | 673.00 | 675.00 | 670.00 | 672.00 | 636.49 | 4,266 |
| 2024-07-04 | 668.00 | 672.00 | 667.00 | 672.00 | 636.49 | 4,634 |
| 2024-07-03 | 650.00 | 670.00 | 650.00 | 666.00 | 630.80 | 16,879 |
| 2024-07-02 | 679.00 | 683.00 | 678.00 | 680.00 | 615.65 | 15,485 |
| 2024-07-01 | 680.00 | 682.00 | 677.00 | 680.00 | 615.65 | 12,217 |
| 2024-06-28 | 679.00 | 680.00 | 675.00 | 677.00 | 612.93 | 2,435 |
| 2024-06-27 | 679.00 | 679.00 | 674.00 | 674.00 | 610.22 | 1,417 |
| 2024-06-26 | 669.00 | 676.00 | 669.00 | 676.00 | 612.03 | 4,408 |
| 2024-06-25 | 670.00 | 670.00 | 669.00 | 670.00 | 606.60 | 5,480 |
| 2024-06-24 | 670.00 | 675.00 | 666.00 | 669.00 | 605.69 | 7,049 |
| 2024-06-21 | 681.00 | 681.00 | 671.00 | 671.00 | 607.50 | 27,433 |
| 2024-06-20 | 680.00 | 680.00 | 676.00 | 679.00 | 614.74 | 2,125 |
| 2024-06-19 | 675.00 | 680.00 | 675.00 | 680.00 | 615.65 | 2,617 |
| 2024-06-18 | 665.00 | 676.00 | 665.00 | 675.00 | 611.12 | 4,186 |
| 2024-06-17 | 672.00 | 672.00 | 667.00 | 669.00 | 605.69 | 5,798 |
| 2024-06-14 | 660.00 | 668.00 | 660.00 | 665.00 | 602.07 | 5,580 |
| 2024-06-13 | 665.00 | 665.00 | 660.00 | 660.00 | 597.54 | 5,322 |
| 2024-06-12 | 662.00 | 668.00 | 661.00 | 661.00 | 598.45 | 9,542 |
| 2024-06-11 | 666.00 | 666.00 | 661.00 | 662.00 | 599.35 | 3,841 |
| 2024-06-10 | 666.00 | 666.00 | 661.00 | 663.00 | 600.26 | 8,792 |
| 2024-06-07 | 670.00 | 671.00 | 665.00 | 666.00 | 602.97 | 13,715 |
| 2024-06-06 | 675.00 | 675.00 | 670.00 | 671.00 | 607.50 | 10,701 |
| 2024-06-05 | 676.00 | 677.00 | 671.00 | 674.00 | 610.22 | 9,190 |
| 2024-06-04 | 680.00 | 680.00 | 674.00 | 678.00 | 613.84 | 4,706 |
| 2024-06-03 | 675.00 | 680.00 | 672.00 | 672.00 | 608.41 | 4,020 |
| 2024-05-31 | 670.00 | 673.00 | 668.00 | 669.00 | 605.69 | 16,194 |
| 2024-05-30 | 684.00 | 685.00 | 676.00 | 676.00 | 612.03 | 5,381 |
| 2024-05-29 | 682.00 | 684.00 | 679.00 | 683.00 | 618.37 | 7,515 |
| 2024-05-28 | 676.00 | 681.00 | 673.00 | 681.00 | 616.56 | 4,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 30.0000 CZK |
| 2025-07-03 | 15.0000 CZK |
| 2024-07-03 | 30.0000 CZK |
| 2023-06-16 | 30.0000 CZK |
| 2022-06-01 | 25.0000 CZK |
| 2021-06-25 | 7.5000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.