Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 582.00 | 582.00 | 576.00 | 579.00 | 496.76 | 2,840 |
| 2022-06-24 | 584.00 | 584.00 | 578.00 | 583.00 | 500.19 | 1,246 |
| 2022-06-23 | 581.00 | 585.00 | 575.00 | 584.00 | 501.05 | 12,920 |
| 2022-06-22 | 589.00 | 589.00 | 580.00 | 585.00 | 501.91 | 5,637 |
| 2022-06-21 | 590.00 | 590.00 | 582.00 | 589.00 | 505.34 | 4,120 |
| 2022-06-20 | 581.00 | 594.00 | 581.00 | 585.00 | 501.91 | 4,865 |
| 2022-06-17 | 588.00 | 590.00 | 585.00 | 585.00 | 501.91 | 1,877 |
| 2022-06-16 | 585.00 | 587.00 | 583.00 | 586.00 | 502.77 | 1,148 |
| 2022-06-15 | 588.00 | 588.00 | 582.00 | 582.00 | 499.34 | 4,804 |
| 2022-06-14 | 590.00 | 590.00 | 582.00 | 587.00 | 503.63 | 2,249 |
| 2022-06-13 | 603.00 | 603.00 | 586.00 | 589.00 | 505.34 | 1,868 |
| 2022-06-10 | 603.00 | 604.00 | 591.00 | 595.00 | 510.49 | 7,437 |
| 2022-06-09 | 598.00 | 600.00 | 592.00 | 600.00 | 514.78 | 9,398 |
| 2022-06-08 | 592.00 | 599.00 | 591.00 | 597.00 | 512.21 | 1,982 |
| 2022-06-07 | 600.00 | 603.00 | 595.00 | 598.00 | 513.06 | 4,932 |
| 2022-06-06 | 600.00 | 609.00 | 600.00 | 603.00 | 517.35 | 2,587 |
| 2022-06-03 | 605.00 | 605.00 | 597.00 | 600.00 | 514.78 | 5,352 |
| 2022-06-02 | 606.00 | 611.00 | 604.00 | 606.00 | 519.93 | 5,360 |
| 2022-06-01 | 618.00 | 618.00 | 601.00 | 606.00 | 519.93 | 17,992 |
| 2022-05-31 | 620.00 | 628.00 | 618.00 | 625.00 | 514.78 | 18,985 |
| 2022-05-30 | 626.00 | 629.00 | 616.00 | 620.00 | 510.66 | 25,559 |
| 2022-05-27 | 622.00 | 640.00 | 620.00 | 620.00 | 510.66 | 36,523 |
| 2022-05-26 | 606.00 | 625.00 | 601.00 | 622.00 | 512.31 | 35,925 |
| 2022-05-25 | 595.00 | 596.00 | 587.00 | 595.00 | 490.07 | 18,164 |
| 2022-05-24 | 587.00 | 594.00 | 584.00 | 592.00 | 487.60 | 6,979 |
| 2022-05-23 | 586.00 | 587.00 | 582.00 | 586.00 | 482.66 | 8,215 |
| 2022-05-20 | 584.00 | 584.00 | 578.00 | 581.00 | 478.54 | 8,899 |
| 2022-05-19 | 590.00 | 590.00 | 576.00 | 580.00 | 477.72 | 18,160 |
| 2022-05-18 | 585.00 | 593.00 | 585.00 | 590.00 | 485.95 | 2,069 |
| 2022-05-17 | 595.00 | 595.00 | 582.00 | 589.00 | 485.13 | 8,227 |
| 2022-05-16 | 587.00 | 595.00 | 586.00 | 595.00 | 490.07 | 6,370 |
| 2022-05-13 | 587.00 | 589.00 | 582.00 | 587.00 | 483.48 | 7,061 |
| 2022-05-12 | 585.00 | 585.00 | 566.00 | 583.00 | 480.19 | 24,799 |
| 2022-05-11 | 595.00 | 597.00 | 584.00 | 584.00 | 481.01 | 9,384 |
| 2022-05-10 | 593.00 | 593.00 | 586.00 | 590.00 | 485.95 | 4,695 |
| 2022-05-09 | 590.00 | 592.00 | 581.00 | 586.00 | 482.66 | 12,415 |
| 2022-05-06 | 592.00 | 594.00 | 589.00 | 593.00 | 488.42 | 8,246 |
| 2022-05-05 | 586.00 | 593.00 | 586.00 | 591.00 | 486.78 | 3,304 |
| 2022-05-04 | 590.00 | 590.00 | 584.00 | 586.00 | 482.66 | 5,551 |
| 2022-05-03 | 585.00 | 588.00 | 583.00 | 583.00 | 480.19 | 13,828 |
| 2022-05-02 | 585.00 | 585.00 | 582.00 | 585.00 | 481.83 | 11,429 |
| 2022-04-29 | 585.00 | 588.00 | 581.00 | 585.00 | 481.83 | 15,809 |
| 2022-04-28 | 585.00 | 585.00 | 580.00 | 582.00 | 479.36 | 6,773 |
| 2022-04-27 | 585.00 | 585.00 | 581.00 | 585.00 | 481.83 | 4,748 |
| 2022-04-26 | 584.00 | 586.00 | 581.00 | 585.00 | 481.83 | 5,253 |
| 2022-04-25 | 582.00 | 586.00 | 581.00 | 582.00 | 479.36 | 10,098 |
| 2022-04-22 | 582.00 | 582.00 | 576.00 | 582.00 | 479.36 | 16,005 |
| 2022-04-21 | 582.00 | 585.00 | 580.00 | 582.00 | 479.36 | 18,394 |
| 2022-04-20 | 584.00 | 586.00 | 582.00 | 582.00 | 479.36 | 24,387 |
| 2022-04-19 | 585.00 | 588.00 | 583.00 | 585.00 | 481.83 | 6,420 |
| 2022-04-14 | 585.00 | 585.00 | 583.00 | 585.00 | 481.83 | 7,029 |
| 2022-04-13 | 586.00 | 589.00 | 583.00 | 585.00 | 481.83 | 10,780 |
| 2022-04-12 | 585.00 | 588.00 | 580.00 | 586.00 | 482.66 | 13,745 |
| 2022-04-11 | 590.00 | 590.00 | 580.00 | 584.00 | 481.01 | 23,812 |
| 2022-04-08 | 585.00 | 600.00 | 582.00 | 583.00 | 480.19 | 51,668 |
| 2022-04-07 | 594.00 | 596.00 | 578.00 | 581.00 | 478.54 | 47,231 |
| 2022-04-06 | 614.00 | 615.00 | 607.00 | 612.00 | 504.07 | 7,366 |
| 2022-04-05 | 620.00 | 620.00 | 610.00 | 614.00 | 505.72 | 10,381 |
| 2022-04-04 | 620.00 | 624.00 | 616.00 | 620.00 | 510.66 | 7,203 |
| 2022-04-01 | 614.00 | 620.00 | 614.00 | 618.00 | 509.01 | 11,048 |
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.