Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 588.00 | 588.00 | 568.00 | 584.00 | 501.05 | 37,445 |
| 2023-03-10 | 586.00 | 588.00 | 585.00 | 588.00 | 504.48 | 3,684 |
| 2023-03-09 | 587.00 | 589.00 | 585.00 | 589.00 | 505.34 | 1,100 |
| 2023-03-08 | 588.00 | 589.00 | 585.00 | 589.00 | 505.34 | 2,049 |
| 2023-03-07 | 589.00 | 590.00 | 586.00 | 586.00 | 502.77 | 5,503 |
| 2023-03-06 | 591.00 | 594.00 | 586.00 | 586.00 | 502.77 | 1,734 |
| 2023-03-03 | 593.00 | 593.00 | 586.00 | 588.00 | 504.48 | 7,583 |
| 2023-03-02 | 590.00 | 595.00 | 587.00 | 590.00 | 506.20 | 32,141 |
| 2023-03-01 | 590.00 | 599.00 | 581.00 | 591.00 | 507.06 | 13,444 |
| 2023-02-28 | 588.00 | 589.00 | 580.00 | 589.00 | 505.34 | 18,956 |
| 2023-02-27 | 581.00 | 589.00 | 581.00 | 589.00 | 505.34 | 6,565 |
| 2023-02-24 | 586.00 | 589.00 | 586.00 | 589.00 | 505.34 | 1,452 |
| 2023-02-23 | 589.00 | 590.00 | 587.00 | 589.00 | 505.34 | 82,889 |
| 2023-02-22 | 585.00 | 589.00 | 585.00 | 589.00 | 505.34 | 1,995 |
| 2023-02-21 | 589.00 | 589.00 | 585.00 | 589.00 | 505.34 | 5,521 |
| 2023-02-20 | 590.00 | 599.00 | 584.00 | 589.00 | 505.34 | 13,760 |
| 2023-02-17 | 595.00 | 595.00 | 588.00 | 590.00 | 506.20 | 4,044 |
| 2023-02-16 | 585.00 | 593.00 | 581.00 | 590.00 | 506.20 | 26,256 |
| 2023-02-15 | 589.00 | 589.00 | 580.00 | 585.00 | 501.91 | 4,723 |
| 2023-02-14 | 588.00 | 597.00 | 581.00 | 586.00 | 502.77 | 15,677 |
| 2023-02-13 | 589.00 | 599.00 | 585.00 | 588.00 | 504.48 | 28,884 |
| 2023-02-10 | 585.00 | 586.00 | 577.00 | 586.00 | 502.77 | 12,950 |
| 2023-02-09 | 582.00 | 585.00 | 577.00 | 581.00 | 498.48 | 3,125 |
| 2023-02-08 | 578.00 | 580.00 | 573.00 | 579.00 | 496.76 | 7,393 |
| 2023-02-07 | 583.00 | 584.00 | 576.00 | 578.00 | 495.90 | 4,414 |
| 2023-02-06 | 585.00 | 587.00 | 575.00 | 575.00 | 493.33 | 5,890 |
| 2023-02-03 | 589.00 | 589.00 | 581.00 | 585.00 | 501.91 | 6,886 |
| 2023-02-02 | 584.00 | 589.00 | 573.00 | 589.00 | 505.34 | 19,377 |
| 2023-02-01 | 584.00 | 584.00 | 579.00 | 579.00 | 496.76 | 23,655 |
| 2023-01-31 | 584.00 | 586.00 | 578.00 | 584.00 | 501.05 | 9,909 |
| 2023-01-30 | 579.00 | 585.00 | 577.00 | 584.00 | 501.05 | 4,203 |
| 2023-01-27 | 575.00 | 575.00 | 570.00 | 575.00 | 493.33 | 6,913 |
| 2023-01-26 | 570.00 | 572.00 | 567.00 | 572.00 | 490.76 | 5,807 |
| 2023-01-25 | 569.00 | 571.00 | 568.00 | 571.00 | 489.90 | 3,283 |
| 2023-01-24 | 574.00 | 574.00 | 569.00 | 571.00 | 489.90 | 1,776 |
| 2023-01-23 | 575.00 | 575.00 | 569.00 | 574.00 | 492.47 | 9,234 |
| 2023-01-20 | 573.00 | 575.00 | 570.00 | 575.00 | 493.33 | 2,651 |
| 2023-01-19 | 580.00 | 580.00 | 568.00 | 568.00 | 487.32 | 8,062 |
| 2023-01-18 | 579.00 | 583.00 | 576.00 | 580.00 | 497.62 | 1,936 |
| 2023-01-17 | 582.00 | 583.00 | 580.00 | 580.00 | 497.62 | 4,016 |
| 2023-01-16 | 584.00 | 584.00 | 580.00 | 583.00 | 500.19 | 3,216 |
| 2023-01-13 | 584.00 | 584.00 | 580.00 | 583.00 | 500.19 | 3,746 |
| 2023-01-12 | 584.00 | 584.00 | 580.00 | 584.00 | 501.05 | 11,448 |
| 2023-01-11 | 573.00 | 584.00 | 573.00 | 584.00 | 501.05 | 17,743 |
| 2023-01-10 | 575.00 | 575.00 | 571.00 | 571.00 | 489.90 | 3,770 |
| 2023-01-09 | 568.00 | 579.00 | 566.00 | 575.00 | 493.33 | 13,437 |
| 2023-01-06 | 564.00 | 565.00 | 559.00 | 563.00 | 483.03 | 5,216 |
| 2023-01-05 | 562.00 | 567.00 | 561.00 | 561.00 | 481.32 | 4,762 |
| 2023-01-04 | 569.00 | 575.00 | 564.00 | 565.00 | 484.75 | 4,249 |
| 2023-01-03 | 565.00 | 581.00 | 562.00 | 567.00 | 486.47 | 38,184 |
| 2023-01-02 | 560.00 | 565.00 | 557.00 | 565.00 | 484.75 | 1,380 |
| 2022-12-30 | 564.00 | 565.00 | 552.00 | 552.00 | 473.60 | 6,525 |
| 2022-12-29 | 569.00 | 569.00 | 562.00 | 564.00 | 483.89 | 4,690 |
| 2022-12-28 | 568.00 | 570.00 | 565.00 | 569.00 | 488.18 | 1,285 |
| 2022-12-27 | 562.00 | 569.00 | 562.00 | 567.00 | 486.47 | 2,017 |
| 2022-12-23 | 566.00 | 569.00 | 562.00 | 562.00 | 482.18 | 1,708 |
| 2022-12-22 | 565.00 | 569.00 | 562.00 | 562.00 | 482.18 | 1,210 |
| 2022-12-21 | 568.00 | 569.00 | 563.00 | 565.00 | 484.75 | 1,561 |
| 2022-12-20 | 570.00 | 587.00 | 561.00 | 568.00 | 487.32 | 12,083 |
| 2022-12-19 | 565.00 | 570.00 | 560.00 | 570.00 | 489.04 | 12,456 |
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.