Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 579.00 | 579.00 | 567.00 | 576.00 | 494.19 | 26,620 |
| 2023-06-08 | 580.00 | 580.00 | 561.00 | 579.00 | 496.76 | 83,453 |
| 2023-06-07 | 597.00 | 597.00 | 592.00 | 595.00 | 510.49 | 1,608 |
| 2023-06-06 | 595.00 | 597.00 | 589.00 | 595.00 | 510.49 | 15,605 |
| 2023-06-05 | 594.00 | 598.00 | 592.00 | 593.00 | 508.77 | 9,556 |
| 2023-06-02 | 598.00 | 599.00 | 592.00 | 594.00 | 509.63 | 3,940 |
| 2023-06-01 | 595.00 | 597.00 | 594.00 | 597.00 | 512.21 | 3,085 |
| 2023-05-31 | 593.00 | 596.00 | 590.00 | 595.00 | 510.49 | 3,469 |
| 2023-05-30 | 581.00 | 596.00 | 581.00 | 593.00 | 508.77 | 34,524 |
| 2023-05-29 | 598.00 | 600.00 | 566.00 | 585.00 | 501.91 | 60,314 |
| 2023-05-26 | 600.00 | 603.00 | 591.00 | 598.00 | 513.06 | 19,400 |
| 2023-05-25 | 594.00 | 602.00 | 593.00 | 598.00 | 513.06 | 20,437 |
| 2023-05-24 | 593.00 | 595.00 | 590.00 | 595.00 | 510.49 | 11,651 |
| 2023-05-23 | 593.00 | 596.00 | 591.00 | 591.00 | 507.06 | 8,964 |
| 2023-05-22 | 595.00 | 595.00 | 588.00 | 593.00 | 508.77 | 6,897 |
| 2023-05-19 | 596.00 | 596.00 | 590.00 | 594.00 | 509.63 | 3,629 |
| 2023-05-18 | 598.00 | 598.00 | 587.00 | 595.00 | 510.49 | 7,518 |
| 2023-05-17 | 597.00 | 598.00 | 591.00 | 598.00 | 513.06 | 4,721 |
| 2023-05-16 | 598.00 | 598.00 | 592.00 | 594.00 | 509.63 | 797 |
| 2023-05-15 | 600.00 | 600.00 | 593.00 | 593.00 | 508.77 | 4,570 |
| 2023-05-12 | 599.00 | 600.00 | 595.00 | 598.00 | 513.06 | 14,200 |
| 2023-05-11 | 595.00 | 599.00 | 593.00 | 598.00 | 513.06 | 7,037 |
| 2023-05-10 | 598.00 | 599.00 | 594.00 | 595.00 | 510.49 | 4,662 |
| 2023-05-09 | 600.00 | 602.00 | 594.00 | 599.00 | 513.92 | 8,374 |
| 2023-05-05 | 585.00 | 604.00 | 582.00 | 598.00 | 513.06 | 32,888 |
| 2023-05-04 | 588.00 | 590.00 | 584.00 | 584.00 | 501.05 | 3,914 |
| 2023-05-03 | 588.00 | 588.00 | 583.00 | 585.00 | 501.91 | 8,977 |
| 2023-05-02 | 581.00 | 587.00 | 578.00 | 587.00 | 503.63 | 12,397 |
| 2023-04-28 | 582.00 | 583.00 | 580.00 | 582.00 | 499.34 | 2,249 |
| 2023-04-27 | 583.00 | 583.00 | 579.00 | 582.00 | 499.34 | 1,160 |
| 2023-04-26 | 582.00 | 583.00 | 578.00 | 583.00 | 500.19 | 3,016 |
| 2023-04-25 | 582.00 | 583.00 | 577.00 | 578.00 | 495.90 | 11,246 |
| 2023-04-24 | 583.00 | 584.00 | 577.00 | 582.00 | 499.34 | 3,710 |
| 2023-04-21 | 583.00 | 584.00 | 580.00 | 583.00 | 500.19 | 945 |
| 2023-04-20 | 583.00 | 586.00 | 580.00 | 581.00 | 498.48 | 20,164 |
| 2023-04-19 | 587.00 | 587.00 | 578.00 | 583.00 | 500.19 | 13,370 |
| 2023-04-18 | 586.00 | 588.00 | 581.00 | 581.00 | 498.48 | 7,231 |
| 2023-04-17 | 586.00 | 590.00 | 585.00 | 587.00 | 503.63 | 1,845 |
| 2023-04-14 | 584.00 | 589.00 | 579.00 | 589.00 | 505.34 | 16,969 |
| 2023-04-13 | 584.00 | 584.00 | 575.00 | 583.00 | 500.19 | 20,090 |
| 2023-04-12 | 582.00 | 583.00 | 576.00 | 583.00 | 500.19 | 16,700 |
| 2023-04-11 | 584.00 | 584.00 | 576.00 | 582.00 | 499.34 | 3,464 |
| 2023-04-06 | 577.00 | 584.00 | 575.00 | 584.00 | 501.05 | 5,208 |
| 2023-04-05 | 578.00 | 583.00 | 573.00 | 579.00 | 496.76 | 11,729 |
| 2023-04-04 | 585.00 | 587.00 | 578.00 | 579.00 | 496.76 | 20,182 |
| 2023-04-03 | 582.00 | 589.00 | 576.00 | 582.00 | 499.34 | 3,243 |
| 2023-03-31 | 581.00 | 582.00 | 574.00 | 582.00 | 499.34 | 2,785 |
| 2023-03-30 | 586.00 | 588.00 | 575.00 | 575.00 | 493.33 | 8,612 |
| 2023-03-29 | 585.00 | 587.00 | 578.00 | 585.00 | 501.91 | 14,001 |
| 2023-03-28 | 589.00 | 589.00 | 578.00 | 585.00 | 501.91 | 9,632 |
| 2023-03-27 | 594.00 | 594.00 | 584.00 | 589.00 | 505.34 | 1,429 |
| 2023-03-24 | 597.00 | 597.00 | 588.00 | 593.00 | 508.77 | 6,250 |
| 2023-03-23 | 592.00 | 608.00 | 590.00 | 597.00 | 512.21 | 21,217 |
| 2023-03-22 | 595.00 | 595.00 | 583.00 | 592.00 | 507.92 | 13,271 |
| 2023-03-21 | 579.00 | 595.00 | 579.00 | 593.00 | 508.77 | 7,270 |
| 2023-03-20 | 589.00 | 589.00 | 580.00 | 582.00 | 499.34 | 3,947 |
| 2023-03-17 | 583.00 | 587.00 | 577.00 | 587.00 | 503.63 | 5,714 |
| 2023-03-16 | 573.00 | 586.00 | 573.00 | 583.00 | 500.19 | 17,076 |
| 2023-03-15 | 586.00 | 586.00 | 569.00 | 586.00 | 502.77 | 44,411 |
| 2023-03-14 | 586.00 | 587.00 | 579.00 | 585.00 | 501.91 | 5,141 |
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.