Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 679.00 | 681.00 | 675.00 | 677.00 | 612.93 | 4,499 |
| 2024-05-24 | 670.00 | 675.00 | 668.00 | 671.00 | 607.50 | 6,819 |
| 2024-05-23 | 678.00 | 678.00 | 661.00 | 666.00 | 602.97 | 20,358 |
| 2024-05-22 | 679.00 | 684.00 | 679.00 | 679.00 | 614.74 | 9,813 |
| 2024-05-21 | 682.00 | 684.00 | 677.00 | 679.00 | 614.74 | 22,227 |
| 2024-05-20 | 683.00 | 683.00 | 677.00 | 680.00 | 615.65 | 4,377 |
| 2024-05-17 | 677.00 | 684.00 | 671.00 | 678.00 | 613.84 | 15,937 |
| 2024-05-16 | 667.00 | 672.00 | 644.00 | 670.00 | 606.60 | 34,431 |
| 2024-05-15 | 681.00 | 681.00 | 660.00 | 667.00 | 603.88 | 16,049 |
| 2024-05-14 | 685.00 | 685.00 | 678.00 | 680.00 | 615.65 | 8,708 |
| 2024-05-13 | 685.00 | 688.00 | 678.00 | 682.00 | 617.46 | 13,474 |
| 2024-05-10 | 688.00 | 688.00 | 683.00 | 684.00 | 619.27 | 4,686 |
| 2024-05-09 | 688.00 | 688.00 | 680.00 | 684.00 | 619.27 | 6,556 |
| 2024-05-07 | 680.00 | 688.00 | 680.00 | 683.00 | 618.37 | 15,301 |
| 2024-05-06 | 686.00 | 686.00 | 677.00 | 680.00 | 615.65 | 8,922 |
| 2024-05-03 | 663.00 | 685.00 | 653.00 | 685.00 | 620.18 | 18,239 |
| 2024-05-02 | 650.00 | 666.00 | 648.00 | 663.00 | 600.26 | 8,992 |
| 2024-04-30 | 640.00 | 649.00 | 636.00 | 649.00 | 587.58 | 8,171 |
| 2024-04-29 | 637.00 | 640.00 | 634.00 | 640.00 | 579.44 | 13,178 |
| 2024-04-26 | 638.00 | 638.00 | 632.00 | 635.00 | 574.91 | 3,699 |
| 2024-04-25 | 630.00 | 635.00 | 628.00 | 634.00 | 574.00 | 8,484 |
| 2024-04-24 | 635.00 | 635.00 | 629.00 | 630.00 | 570.38 | 4,422 |
| 2024-04-23 | 630.00 | 632.00 | 628.00 | 628.00 | 568.57 | 9,459 |
| 2024-04-22 | 634.00 | 634.00 | 628.00 | 630.00 | 570.38 | 39,723 |
| 2024-04-19 | 630.00 | 633.00 | 626.00 | 626.00 | 566.76 | 5,738 |
| 2024-04-18 | 629.00 | 630.00 | 625.00 | 628.00 | 568.57 | 3,625 |
| 2024-04-17 | 620.00 | 626.00 | 617.00 | 624.00 | 564.95 | 6,069 |
| 2024-04-16 | 619.00 | 621.00 | 616.00 | 619.00 | 560.42 | 17,894 |
| 2024-04-15 | 620.00 | 621.00 | 618.00 | 620.00 | 561.33 | 2,516 |
| 2024-04-12 | 620.00 | 622.00 | 615.00 | 618.00 | 559.52 | 7,039 |
| 2024-04-11 | 612.00 | 619.00 | 612.00 | 618.00 | 559.52 | 8,167 |
| 2024-04-10 | 616.00 | 619.00 | 615.00 | 618.00 | 559.52 | 3,345 |
| 2024-04-09 | 617.00 | 617.00 | 612.00 | 612.00 | 554.08 | 3,016 |
| 2024-04-08 | 618.00 | 619.00 | 612.00 | 617.00 | 558.61 | 1,400 |
| 2024-04-05 | 620.00 | 620.00 | 607.00 | 608.00 | 550.46 | 10,905 |
| 2024-04-04 | 615.00 | 619.00 | 612.00 | 614.00 | 555.90 | 38,220 |
| 2024-04-03 | 614.00 | 618.00 | 612.00 | 618.00 | 559.52 | 4,080 |
| 2024-04-02 | 615.00 | 615.00 | 610.00 | 614.00 | 555.90 | 2,791 |
| 2024-03-28 | 610.00 | 616.00 | 604.00 | 610.00 | 552.27 | 26,475 |
| 2024-03-27 | 620.00 | 623.00 | 600.00 | 600.00 | 543.22 | 41,065 |
| 2024-03-26 | 620.00 | 621.00 | 611.00 | 620.00 | 561.33 | 36,422 |
| 2024-03-25 | 629.00 | 630.00 | 618.00 | 620.00 | 561.33 | 10,523 |
| 2024-03-22 | 622.00 | 623.00 | 618.00 | 621.00 | 562.23 | 2,508 |
| 2024-03-21 | 620.00 | 623.00 | 614.00 | 620.00 | 561.33 | 9,027 |
| 2024-03-20 | 620.00 | 623.00 | 613.00 | 618.00 | 559.52 | 6,895 |
| 2024-03-19 | 624.00 | 624.00 | 618.00 | 623.00 | 564.04 | 9,207 |
| 2024-03-18 | 625.00 | 625.00 | 620.00 | 623.00 | 564.04 | 7,630 |
| 2024-03-15 | 614.00 | 623.00 | 606.00 | 623.00 | 564.04 | 58,705 |
| 2024-03-14 | 613.00 | 620.00 | 595.00 | 607.00 | 549.56 | 19,773 |
| 2024-03-13 | 622.00 | 625.00 | 613.00 | 622.00 | 563.14 | 8,493 |
| 2024-03-12 | 618.00 | 625.00 | 617.00 | 620.00 | 561.33 | 5,235 |
| 2024-03-11 | 622.00 | 622.00 | 616.00 | 620.00 | 561.33 | 3,323 |
| 2024-03-08 | 618.00 | 623.00 | 615.00 | 622.00 | 563.14 | 3,793 |
| 2024-03-07 | 618.00 | 618.00 | 610.00 | 615.00 | 556.80 | 2,174 |
| 2024-03-06 | 610.00 | 618.00 | 609.00 | 617.00 | 558.61 | 3,646 |
| 2024-03-05 | 613.00 | 613.00 | 607.00 | 610.00 | 552.27 | 6,423 |
| 2024-03-04 | 620.00 | 620.00 | 614.00 | 614.00 | 555.90 | 5,530 |
| 2024-03-01 | 604.00 | 620.00 | 601.00 | 616.00 | 557.71 | 34,992 |
| 2024-02-29 | 616.00 | 620.00 | 609.00 | 615.00 | 556.80 | 7,323 |
| 2024-02-28 | 620.00 | 620.00 | 612.00 | 616.00 | 557.71 | 6,705 |
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.