Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 558.00 | 560.00 | 558.00 | 559.00 | 506.10 | 799 |
| 2023-09-05 | 559.00 | 560.00 | 555.00 | 558.00 | 505.20 | 1,940 |
| 2023-09-04 | 559.00 | 561.00 | 556.00 | 556.00 | 503.38 | 15,068 |
| 2023-09-01 | 560.00 | 564.00 | 557.00 | 559.00 | 506.10 | 2,508 |
| 2023-08-31 | 563.00 | 563.00 | 557.00 | 561.00 | 507.91 | 5,603 |
| 2023-08-30 | 560.00 | 562.00 | 556.00 | 562.00 | 508.82 | 1,324 |
| 2023-08-29 | 559.00 | 560.00 | 554.00 | 558.00 | 505.20 | 3,788 |
| 2023-08-28 | 562.00 | 562.00 | 553.00 | 555.00 | 502.48 | 7,740 |
| 2023-08-25 | 563.00 | 563.00 | 558.00 | 558.00 | 505.20 | 1,386 |
| 2023-08-24 | 560.00 | 563.00 | 557.00 | 560.00 | 507.01 | 3,871 |
| 2023-08-23 | 563.00 | 563.00 | 555.00 | 556.00 | 503.38 | 10,876 |
| 2023-08-22 | 560.00 | 560.00 | 555.00 | 555.00 | 502.48 | 6,280 |
| 2023-08-21 | 558.00 | 566.00 | 558.00 | 560.00 | 507.01 | 6,015 |
| 2023-08-18 | 565.00 | 567.00 | 560.00 | 567.00 | 513.34 | 1,233 |
| 2023-08-17 | 563.00 | 565.00 | 559.00 | 560.00 | 507.01 | 4,210 |
| 2023-08-16 | 562.00 | 562.00 | 559.00 | 560.00 | 507.01 | 2,416 |
| 2023-08-15 | 563.00 | 563.00 | 558.00 | 562.00 | 508.82 | 3,527 |
| 2023-08-14 | 563.00 | 566.00 | 560.00 | 563.00 | 509.72 | 3,404 |
| 2023-08-11 | 566.00 | 566.00 | 562.00 | 562.00 | 508.82 | 6,988 |
| 2023-08-10 | 566.00 | 566.00 | 560.00 | 562.00 | 508.82 | 6,645 |
| 2023-08-09 | 568.00 | 569.00 | 563.00 | 564.00 | 510.63 | 24,581 |
| 2023-08-08 | 568.00 | 568.00 | 563.00 | 564.00 | 510.63 | 4,866 |
| 2023-08-07 | 568.00 | 568.00 | 563.00 | 563.00 | 509.72 | 3,801 |
| 2023-08-04 | 565.00 | 565.00 | 562.00 | 562.00 | 508.82 | 3,233 |
| 2023-08-03 | 565.00 | 565.00 | 563.00 | 564.00 | 510.63 | 4,853 |
| 2023-08-02 | 565.00 | 565.00 | 563.00 | 565.00 | 511.53 | 10,965 |
| 2023-08-01 | 558.00 | 565.00 | 558.00 | 562.00 | 508.82 | 16,296 |
| 2023-07-31 | 564.00 | 564.00 | 557.00 | 563.00 | 509.72 | 7,252 |
| 2023-07-28 | 568.00 | 568.00 | 561.00 | 564.00 | 510.63 | 4,605 |
| 2023-07-27 | 564.00 | 564.00 | 558.00 | 564.00 | 510.63 | 4,652 |
| 2023-07-26 | 564.00 | 565.00 | 560.00 | 561.00 | 507.91 | 4,090 |
| 2023-07-25 | 565.00 | 565.00 | 561.00 | 563.00 | 509.72 | 1,409 |
| 2023-07-24 | 567.00 | 567.00 | 561.00 | 565.00 | 511.53 | 17,471 |
| 2023-07-21 | 564.00 | 566.00 | 562.00 | 564.00 | 510.63 | 2,218 |
| 2023-07-20 | 565.00 | 566.00 | 563.00 | 564.00 | 510.63 | 2,415 |
| 2023-07-19 | 563.00 | 565.00 | 560.00 | 563.00 | 509.72 | 2,961 |
| 2023-07-18 | 562.00 | 563.00 | 561.00 | 561.00 | 507.91 | 3,622 |
| 2023-07-17 | 562.00 | 563.00 | 560.00 | 562.00 | 508.82 | 5,077 |
| 2023-07-14 | 562.00 | 563.00 | 560.00 | 562.00 | 508.82 | 2,499 |
| 2023-07-13 | 560.00 | 562.00 | 555.00 | 560.00 | 507.01 | 9,496 |
| 2023-07-12 | 559.00 | 560.00 | 556.00 | 558.00 | 505.20 | 1,996 |
| 2023-07-11 | 562.00 | 562.00 | 557.00 | 559.00 | 506.10 | 4,247 |
| 2023-07-10 | 556.00 | 557.00 | 553.00 | 554.00 | 501.57 | 2,679 |
| 2023-07-07 | 555.00 | 556.00 | 553.00 | 554.00 | 501.57 | 1,132 |
| 2023-07-04 | 556.00 | 556.00 | 554.00 | 556.00 | 503.38 | 4,342 |
| 2023-07-03 | 557.00 | 557.00 | 553.00 | 556.00 | 503.38 | 5,375 |
| 2023-06-30 | 553.00 | 557.00 | 548.00 | 554.00 | 501.57 | 4,070 |
| 2023-06-29 | 550.00 | 553.00 | 547.00 | 547.00 | 495.24 | 6,569 |
| 2023-06-28 | 552.00 | 552.00 | 544.00 | 550.00 | 497.95 | 17,387 |
| 2023-06-27 | 556.00 | 556.00 | 551.00 | 552.00 | 499.76 | 1,976 |
| 2023-06-26 | 558.00 | 558.00 | 553.00 | 555.00 | 502.48 | 1,722 |
| 2023-06-23 | 553.00 | 557.00 | 553.00 | 556.00 | 503.38 | 1,205 |
| 2023-06-22 | 558.00 | 558.00 | 555.00 | 556.00 | 503.38 | 3,132 |
| 2023-06-21 | 556.00 | 558.00 | 556.00 | 558.00 | 505.20 | 5,078 |
| 2023-06-20 | 555.00 | 557.00 | 553.00 | 557.00 | 504.29 | 10,665 |
| 2023-06-19 | 556.00 | 556.00 | 552.00 | 554.00 | 501.57 | 6,335 |
| 2023-06-16 | 551.00 | 555.00 | 548.00 | 554.00 | 501.57 | 71,269 |
| 2023-06-15 | 571.00 | 574.00 | 566.00 | 573.00 | 491.61 | 22,098 |
| 2023-06-14 | 574.00 | 575.00 | 570.00 | 573.00 | 491.61 | 25,490 |
| 2023-06-13 | 576.00 | 576.00 | 568.00 | 574.00 | 492.47 | 17,675 |
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.