Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 565.00 | 570.00 | 560.00 | 570.00 | 489.04 | 12,456 |
| 2022-12-16 | 558.00 | 566.00 | 552.00 | 566.00 | 485.61 | 15,864 |
| 2022-12-15 | 550.00 | 559.00 | 549.00 | 559.00 | 479.60 | 5,386 |
| 2022-12-14 | 558.00 | 558.00 | 549.00 | 549.00 | 471.02 | 7,041 |
| 2022-12-13 | 555.00 | 558.00 | 551.00 | 555.00 | 476.17 | 3,420 |
| 2022-12-12 | 555.00 | 557.00 | 549.00 | 551.00 | 472.74 | 3,441 |
| 2022-12-09 | 555.00 | 555.00 | 549.00 | 550.00 | 471.88 | 800 |
| 2022-12-08 | 550.00 | 555.00 | 550.00 | 555.00 | 476.17 | 1,326 |
| 2022-12-07 | 558.00 | 558.00 | 551.00 | 556.00 | 477.03 | 2,966 |
| 2022-12-06 | 555.00 | 558.00 | 554.00 | 554.00 | 475.31 | 1,675 |
| 2022-12-05 | 559.00 | 559.00 | 555.00 | 555.00 | 476.17 | 3,760 |
| 2022-12-02 | 553.00 | 559.00 | 553.00 | 555.00 | 476.17 | 2,005 |
| 2022-12-01 | 559.00 | 559.00 | 553.00 | 559.00 | 479.60 | 1,627 |
| 2022-11-30 | 557.00 | 559.00 | 555.00 | 559.00 | 479.60 | 99,861 |
| 2022-11-29 | 557.00 | 559.00 | 554.00 | 557.00 | 477.89 | 14,230 |
| 2022-11-28 | 558.00 | 558.00 | 553.00 | 557.00 | 477.89 | 8,161 |
| 2022-11-25 | 554.00 | 559.00 | 549.00 | 559.00 | 479.60 | 9,537 |
| 2022-11-24 | 555.00 | 559.00 | 548.00 | 554.00 | 475.31 | 12,367 |
| 2022-11-23 | 558.00 | 558.00 | 544.00 | 553.00 | 474.46 | 12,712 |
| 2022-11-22 | 550.00 | 559.00 | 547.00 | 559.00 | 479.60 | 11,627 |
| 2022-11-21 | 550.00 | 554.00 | 545.00 | 550.00 | 471.88 | 9,936 |
| 2022-11-18 | 550.00 | 551.00 | 545.00 | 550.00 | 471.88 | 10,531 |
| 2022-11-16 | 546.00 | 550.00 | 546.00 | 550.00 | 471.88 | 1,097 |
| 2022-11-15 | 555.00 | 555.00 | 546.00 | 550.00 | 471.88 | 10,729 |
| 2022-11-14 | 545.00 | 555.00 | 545.00 | 554.00 | 475.31 | 37,079 |
| 2022-11-11 | 547.00 | 548.00 | 543.00 | 548.00 | 470.17 | 16,403 |
| 2022-11-10 | 545.00 | 545.00 | 535.00 | 543.00 | 465.88 | 15,615 |
| 2022-11-09 | 548.00 | 548.00 | 542.00 | 542.00 | 465.02 | 1,776 |
| 2022-11-08 | 541.00 | 548.00 | 541.00 | 542.00 | 465.02 | 2,193 |
| 2022-11-07 | 543.00 | 550.00 | 542.00 | 545.00 | 467.59 | 6,019 |
| 2022-11-04 | 550.00 | 550.00 | 543.00 | 545.00 | 467.59 | 4,548 |
| 2022-11-03 | 550.00 | 552.00 | 544.00 | 552.00 | 473.60 | 6,768 |
| 2022-11-02 | 550.00 | 551.00 | 544.00 | 544.00 | 466.73 | 1,175 |
| 2022-11-01 | 550.00 | 550.00 | 545.00 | 549.00 | 471.02 | 3,644 |
| 2022-10-31 | 550.00 | 551.00 | 545.00 | 550.00 | 471.88 | 3,387 |
| 2022-10-27 | 554.00 | 554.00 | 547.00 | 550.00 | 471.88 | 1,180 |
| 2022-10-26 | 555.00 | 555.00 | 543.00 | 553.00 | 474.46 | 5,292 |
| 2022-10-25 | 549.00 | 549.00 | 542.00 | 542.00 | 465.02 | 797 |
| 2022-10-24 | 548.00 | 549.00 | 542.00 | 549.00 | 471.02 | 1,676 |
| 2022-10-21 | 547.00 | 548.00 | 541.00 | 548.00 | 470.17 | 1,141 |
| 2022-10-20 | 536.00 | 547.00 | 535.00 | 546.00 | 468.45 | 4,854 |
| 2022-10-19 | 550.00 | 550.00 | 541.00 | 541.00 | 464.16 | 2,742 |
| 2022-10-18 | 550.00 | 550.00 | 543.00 | 550.00 | 471.88 | 4,391 |
| 2022-10-17 | 541.00 | 550.00 | 540.00 | 550.00 | 471.88 | 4,293 |
| 2022-10-14 | 550.00 | 555.00 | 549.00 | 550.00 | 471.88 | 1,601 |
| 2022-10-13 | 555.00 | 555.00 | 549.00 | 555.00 | 476.17 | 16,207 |
| 2022-10-12 | 560.00 | 560.00 | 550.00 | 555.00 | 476.17 | 7,875 |
| 2022-10-11 | 557.00 | 560.00 | 551.00 | 558.00 | 478.75 | 14,005 |
| 2022-10-10 | 549.00 | 560.00 | 549.00 | 555.00 | 476.17 | 72,764 |
| 2022-10-07 | 551.00 | 554.00 | 550.00 | 554.00 | 475.31 | 51,895 |
| 2022-10-06 | 550.00 | 550.00 | 545.00 | 550.00 | 471.88 | 10,473 |
| 2022-10-05 | 558.00 | 558.00 | 551.00 | 551.00 | 472.74 | 2,769 |
| 2022-10-04 | 548.00 | 550.00 | 546.00 | 548.00 | 470.17 | 9,273 |
| 2022-10-03 | 548.00 | 552.00 | 545.00 | 549.00 | 471.02 | 15,336 |
| 2022-09-30 | 548.00 | 559.00 | 541.00 | 546.00 | 468.45 | 9,657 |
| 2022-09-29 | 549.00 | 549.00 | 542.00 | 548.00 | 470.17 | 9,250 |
| 2022-09-27 | 560.00 | 560.00 | 542.00 | 550.00 | 471.88 | 10,337 |
| 2022-09-26 | 562.00 | 562.00 | 540.00 | 555.00 | 476.17 | 21,527 |
| 2022-09-23 | 568.00 | 569.00 | 550.00 | 558.00 | 478.75 | 8,808 |
| 2022-09-22 | 566.00 | 567.00 | 558.00 | 560.00 | 480.46 | 6,257 |
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.