Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 530.00 | 530.00 | 521.00 | 525.00 | 475.32 | 32,985 |
| 2023-11-29 | 530.00 | 530.00 | 526.00 | 529.00 | 478.94 | 9,079 |
| 2023-11-28 | 530.00 | 530.00 | 525.00 | 528.00 | 478.03 | 11,823 |
| 2023-11-27 | 533.00 | 533.00 | 528.00 | 530.00 | 479.84 | 2,845 |
| 2023-11-24 | 530.00 | 536.00 | 527.00 | 530.00 | 479.84 | 49,924 |
| 2023-11-23 | 535.00 | 549.00 | 520.00 | 530.00 | 479.84 | 109,062 |
| 2023-11-22 | 530.00 | 540.00 | 530.00 | 540.00 | 488.90 | 15,537 |
| 2023-11-21 | 545.00 | 546.00 | 528.00 | 528.00 | 478.03 | 29,813 |
| 2023-11-20 | 543.00 | 546.00 | 538.00 | 545.00 | 493.43 | 17,260 |
| 2023-11-16 | 548.00 | 548.00 | 541.00 | 543.00 | 491.61 | 5,198 |
| 2023-11-15 | 548.00 | 548.00 | 542.00 | 547.00 | 495.24 | 8,524 |
| 2023-11-14 | 545.00 | 550.00 | 540.00 | 540.00 | 488.90 | 30,452 |
| 2023-11-13 | 554.00 | 555.00 | 544.00 | 544.00 | 492.52 | 16,753 |
| 2023-11-10 | 555.00 | 556.00 | 549.00 | 555.00 | 502.48 | 2,922 |
| 2023-11-09 | 558.00 | 558.00 | 550.00 | 552.00 | 499.76 | 13,248 |
| 2023-11-08 | 557.00 | 558.00 | 551.00 | 558.00 | 505.20 | 6,337 |
| 2023-11-07 | 550.00 | 557.00 | 549.00 | 554.00 | 501.57 | 10,416 |
| 2023-11-06 | 555.00 | 560.00 | 551.00 | 551.00 | 498.86 | 7,966 |
| 2023-11-03 | 560.00 | 560.00 | 555.00 | 556.00 | 503.38 | 1,278 |
| 2023-11-02 | 559.00 | 560.00 | 555.00 | 560.00 | 507.01 | 7,772 |
| 2023-11-01 | 556.00 | 559.00 | 555.00 | 559.00 | 506.10 | 1,741 |
| 2023-10-31 | 560.00 | 560.00 | 554.00 | 556.00 | 503.38 | 8,122 |
| 2023-10-30 | 560.00 | 560.00 | 553.00 | 554.00 | 501.57 | 6,002 |
| 2023-10-27 | 556.00 | 559.00 | 555.00 | 557.00 | 504.29 | 1,671 |
| 2023-10-26 | 560.00 | 560.00 | 550.00 | 555.00 | 502.48 | 2,359 |
| 2023-10-25 | 560.00 | 560.00 | 548.00 | 549.00 | 497.05 | 7,717 |
| 2023-10-24 | 560.00 | 560.00 | 555.00 | 560.00 | 507.01 | 2,093 |
| 2023-10-23 | 556.00 | 560.00 | 553.00 | 560.00 | 507.01 | 5,061 |
| 2023-10-20 | 558.00 | 559.00 | 557.00 | 557.00 | 504.29 | 1,488 |
| 2023-10-19 | 556.00 | 558.00 | 552.00 | 557.00 | 504.29 | 1,184 |
| 2023-10-18 | 555.00 | 556.00 | 552.00 | 554.00 | 501.57 | 2,463 |
| 2023-10-17 | 550.00 | 555.00 | 548.00 | 554.00 | 501.57 | 3,736 |
| 2023-10-16 | 556.00 | 556.00 | 541.00 | 545.00 | 493.43 | 7,482 |
| 2023-10-13 | 552.00 | 559.00 | 552.00 | 555.00 | 502.48 | 3,399 |
| 2023-10-12 | 560.00 | 560.00 | 554.00 | 554.00 | 501.57 | 1,432 |
| 2023-10-11 | 555.00 | 560.00 | 554.00 | 555.00 | 502.48 | 3,094 |
| 2023-10-10 | 560.00 | 560.00 | 553.00 | 555.00 | 502.48 | 3,422 |
| 2023-10-09 | 550.00 | 559.00 | 548.00 | 559.00 | 506.10 | 9,180 |
| 2023-10-06 | 554.00 | 554.00 | 545.00 | 545.00 | 493.43 | 4,091 |
| 2023-10-05 | 552.00 | 554.00 | 547.00 | 554.00 | 501.57 | 2,227 |
| 2023-10-04 | 553.00 | 553.00 | 550.00 | 552.00 | 499.76 | 671 |
| 2023-10-03 | 552.00 | 553.00 | 550.00 | 553.00 | 500.67 | 2,677 |
| 2023-10-02 | 557.00 | 558.00 | 552.00 | 553.00 | 500.67 | 5,581 |
| 2023-09-29 | 554.00 | 558.00 | 552.00 | 557.00 | 504.29 | 3,589 |
| 2023-09-27 | 553.00 | 554.00 | 551.00 | 554.00 | 501.57 | 1,376 |
| 2023-09-26 | 554.00 | 554.00 | 551.00 | 553.00 | 500.67 | 638 |
| 2023-09-25 | 552.00 | 554.00 | 550.00 | 550.00 | 497.95 | 2,391 |
| 2023-09-22 | 547.00 | 552.00 | 547.00 | 552.00 | 499.76 | 1,764 |
| 2023-09-21 | 549.00 | 552.00 | 548.00 | 552.00 | 499.76 | 3,347 |
| 2023-09-20 | 549.00 | 549.00 | 548.00 | 549.00 | 497.05 | 6,703 |
| 2023-09-19 | 563.00 | 563.00 | 544.00 | 548.00 | 496.14 | 17,246 |
| 2023-09-18 | 558.00 | 560.00 | 555.00 | 558.00 | 505.20 | 7,024 |
| 2023-09-15 | 556.00 | 558.00 | 555.00 | 557.00 | 504.29 | 5,052 |
| 2023-09-14 | 558.00 | 558.00 | 554.00 | 555.00 | 502.48 | 930 |
| 2023-09-13 | 558.00 | 561.00 | 554.00 | 557.00 | 504.29 | 5,176 |
| 2023-09-12 | 555.00 | 558.00 | 555.00 | 558.00 | 505.20 | 2,113 |
| 2023-09-11 | 558.00 | 560.00 | 556.00 | 557.00 | 504.29 | 1,174 |
| 2023-09-08 | 560.00 | 560.00 | 556.00 | 556.00 | 503.38 | 660 |
| 2023-09-07 | 559.00 | 560.00 | 558.00 | 558.00 | 505.20 | 1,175 |
| 2023-09-06 | 558.00 | 560.00 | 558.00 | 559.00 | 506.10 | 799 |
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.