Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 619.00 | 619.00 | 616.00 | 618.00 | 559.52 | 6,677 |
| 2024-02-26 | 617.00 | 619.00 | 614.00 | 617.00 | 558.61 | 8,710 |
| 2024-02-23 | 616.00 | 618.00 | 613.00 | 615.00 | 556.80 | 10,810 |
| 2024-02-22 | 614.00 | 617.00 | 610.00 | 617.00 | 558.61 | 8,330 |
| 2024-02-21 | 614.00 | 618.00 | 612.00 | 618.00 | 559.52 | 4,991 |
| 2024-02-20 | 607.00 | 615.00 | 607.00 | 614.00 | 555.90 | 4,333 |
| 2024-02-19 | 615.00 | 615.00 | 607.00 | 610.00 | 552.27 | 4,112 |
| 2024-02-16 | 608.00 | 613.00 | 606.00 | 613.00 | 554.99 | 19,909 |
| 2024-02-15 | 608.00 | 608.00 | 603.00 | 608.00 | 550.46 | 7,097 |
| 2024-02-14 | 607.00 | 612.00 | 604.00 | 604.00 | 546.84 | 16,864 |
| 2024-02-13 | 612.00 | 612.00 | 602.00 | 610.00 | 552.27 | 18,801 |
| 2024-02-12 | 601.00 | 612.00 | 601.00 | 605.00 | 547.75 | 49,135 |
| 2024-02-09 | 577.00 | 600.00 | 571.00 | 593.00 | 536.88 | 55,023 |
| 2024-02-08 | 580.00 | 584.00 | 572.00 | 574.00 | 519.68 | 27,490 |
| 2024-02-07 | 579.00 | 579.00 | 571.00 | 575.00 | 520.59 | 4,484 |
| 2024-02-06 | 572.00 | 576.00 | 570.00 | 570.00 | 516.06 | 3,241 |
| 2024-02-05 | 571.00 | 580.00 | 568.00 | 572.00 | 517.87 | 5,912 |
| 2024-02-02 | 580.00 | 580.00 | 571.00 | 571.00 | 516.96 | 6,214 |
| 2024-02-01 | 585.00 | 587.00 | 573.00 | 578.00 | 523.30 | 5,309 |
| 2024-01-31 | 587.00 | 587.00 | 578.00 | 582.00 | 526.92 | 7,113 |
| 2024-01-30 | 584.00 | 588.00 | 582.00 | 582.00 | 526.92 | 7,816 |
| 2024-01-29 | 572.00 | 587.00 | 572.00 | 584.00 | 528.73 | 5,803 |
| 2024-01-26 | 587.00 | 588.00 | 568.00 | 572.00 | 517.87 | 15,518 |
| 2024-01-25 | 593.00 | 595.00 | 588.00 | 588.00 | 532.36 | 8,392 |
| 2024-01-24 | 594.00 | 594.00 | 586.00 | 593.00 | 536.88 | 6,520 |
| 2024-01-23 | 602.00 | 602.00 | 586.00 | 586.00 | 530.55 | 19,388 |
| 2024-01-22 | 601.00 | 605.00 | 599.00 | 600.00 | 543.22 | 4,425 |
| 2024-01-19 | 600.00 | 603.00 | 596.00 | 596.00 | 539.60 | 10,580 |
| 2024-01-18 | 602.00 | 605.00 | 594.00 | 597.00 | 540.50 | 9,094 |
| 2024-01-17 | 607.00 | 614.00 | 604.00 | 605.00 | 547.75 | 21,979 |
| 2024-01-16 | 590.00 | 609.00 | 590.00 | 607.00 | 549.56 | 29,624 |
| 2024-01-15 | 585.00 | 589.00 | 585.00 | 587.00 | 531.45 | 3,974 |
| 2024-01-12 | 585.00 | 588.00 | 582.00 | 585.00 | 529.64 | 8,867 |
| 2024-01-11 | 584.00 | 586.00 | 577.00 | 585.00 | 529.64 | 13,131 |
| 2024-01-10 | 579.00 | 588.00 | 578.00 | 585.00 | 529.64 | 11,700 |
| 2024-01-09 | 576.00 | 580.00 | 572.00 | 579.00 | 524.21 | 11,611 |
| 2024-01-08 | 563.00 | 574.00 | 561.00 | 574.00 | 519.68 | 11,572 |
| 2024-01-05 | 556.00 | 562.00 | 556.00 | 559.00 | 506.10 | 16,304 |
| 2024-01-04 | 546.00 | 555.00 | 545.00 | 554.00 | 501.57 | 14,699 |
| 2024-01-03 | 537.00 | 546.00 | 537.00 | 546.00 | 494.33 | 9,425 |
| 2024-01-02 | 538.00 | 538.00 | 533.00 | 536.00 | 485.28 | 6,936 |
| 2023-12-29 | 535.00 | 535.00 | 531.00 | 531.00 | 480.75 | 5,299 |
| 2023-12-28 | 535.00 | 535.00 | 531.00 | 535.00 | 484.37 | 8,809 |
| 2023-12-27 | 535.00 | 538.00 | 535.00 | 537.00 | 486.18 | 3,459 |
| 2023-12-22 | 535.00 | 538.00 | 534.00 | 534.00 | 483.47 | 5,788 |
| 2023-12-21 | 538.00 | 538.00 | 533.00 | 534.00 | 483.47 | 4,573 |
| 2023-12-20 | 534.00 | 538.00 | 530.00 | 531.00 | 480.75 | 12,396 |
| 2023-12-19 | 524.00 | 534.00 | 519.00 | 534.00 | 483.47 | 34,552 |
| 2023-12-18 | 521.00 | 530.00 | 521.00 | 522.00 | 472.60 | 38,723 |
| 2023-12-15 | 522.00 | 525.00 | 518.00 | 518.00 | 468.98 | 31,096 |
| 2023-12-14 | 529.00 | 529.00 | 518.00 | 520.00 | 470.79 | 35,360 |
| 2023-12-13 | 526.00 | 526.00 | 522.00 | 525.00 | 475.32 | 28,313 |
| 2023-12-12 | 525.00 | 529.00 | 523.00 | 525.00 | 475.32 | 8,316 |
| 2023-12-11 | 530.00 | 532.00 | 523.00 | 525.00 | 475.32 | 17,848 |
| 2023-12-08 | 529.00 | 533.00 | 529.00 | 530.00 | 479.84 | 17,714 |
| 2023-12-07 | 530.00 | 531.00 | 529.00 | 529.00 | 478.94 | 30,598 |
| 2023-12-06 | 530.00 | 534.00 | 529.00 | 530.00 | 479.84 | 7,032 |
| 2023-12-05 | 532.00 | 534.00 | 529.00 | 530.00 | 479.84 | 11,188 |
| 2023-12-04 | 537.00 | 537.00 | 528.00 | 529.00 | 478.94 | 14,270 |
| 2023-12-01 | 525.00 | 535.00 | 524.00 | 529.00 | 478.94 | 18,870 |
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.