Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 886.00 | 898.00 | 868.00 | 870.00 | 870.00 | 73,842 |
| 2026-07-22 | 882.00 | 900.00 | 881.00 | 885.00 | 885.00 | 24,888 |
| 2026-07-21 | 889.00 | 889.00 | 881.00 | 881.00 | 881.00 | 15,401 |
| 2026-07-20 | 898.00 | 907.00 | 880.00 | 883.00 | 883.00 | 23,099 |
| 2026-07-17 | 880.00 | 895.00 | 873.00 | 892.00 | 892.00 | 40,471 |
| 2026-07-16 | 914.00 | 914.00 | 874.00 | 880.00 | 880.00 | 37,404 |
| 2026-07-15 | 895.00 | 909.00 | 895.00 | 906.00 | 906.00 | 25,859 |
| 2026-07-14 | 895.00 | 895.00 | 882.00 | 892.00 | 892.00 | 35,421 |
| 2026-07-13 | 900.00 | 918.00 | 890.00 | 894.00 | 894.00 | 30,076 |
| 2026-07-10 | 930.00 | 930.00 | 888.00 | 901.00 | 901.00 | 45,412 |
| 2026-07-09 | 918.00 | 923.00 | 902.00 | 904.00 | 904.00 | 23,310 |
| 2026-07-08 | 925.00 | 929.00 | 915.00 | 915.00 | 915.00 | 14,058 |
| 2026-07-07 | 935.00 | 945.00 | 930.00 | 931.00 | 931.00 | 15,253 |
| 2026-07-03 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 16,712 |
| 2026-07-02 | 895.00 | 929.00 | 893.00 | 925.00 | 925.00 | 20,717 |
| 2026-07-01 | 904.00 | 906.00 | 894.00 | 895.00 | 895.00 | 19,209 |
| 2026-06-30 | 919.00 | 922.00 | 910.00 | 916.00 | 886.00 | 35,577 |
| 2026-06-29 | 911.00 | 921.00 | 908.00 | 914.00 | 884.07 | 31,119 |
| 2026-06-26 | 915.00 | 915.00 | 903.00 | 906.00 | 876.33 | 24,065 |
| 2026-06-25 | 906.00 | 930.00 | 902.00 | 909.00 | 879.23 | 46,327 |
| 2026-06-24 | 944.00 | 946.00 | 892.00 | 902.00 | 872.46 | 64,898 |
| 2026-06-23 | 935.00 | 950.00 | 935.00 | 942.00 | 911.15 | 17,484 |
| 2026-06-22 | 950.00 | 950.00 | 935.00 | 935.00 | 904.38 | 19,735 |
| 2026-06-19 | 939.00 | 959.00 | 935.00 | 935.00 | 904.38 | 155,371 |
| 2026-06-18 | 967.00 | 975.00 | 938.00 | 943.00 | 912.12 | 37,009 |
| 2026-06-17 | 956.00 | 972.00 | 956.00 | 969.00 | 937.26 | 44,436 |
| 2026-06-16 | 996.00 | 996.00 | 955.00 | 956.00 | 924.69 | 44,809 |
| 2026-06-15 | 1,002.00 | 1,008.00 | 982.00 | 996.00 | 963.38 | 43,358 |
| 2026-06-12 | 1,010.00 | 1,016.00 | 997.00 | 999.00 | 966.28 | 32,711 |
| 2026-06-11 | 1,012.00 | 1,024.00 | 997.00 | 1,006.00 | 973.05 | 31,566 |
| 2026-06-10 | 1,028.00 | 1,032.00 | 997.00 | 997.00 | 964.35 | 75,513 |
| 2026-06-09 | 1,030.00 | 1,038.00 | 1,024.00 | 1,030.00 | 996.27 | 32,317 |
| 2026-06-08 | 1,030.00 | 1,044.00 | 1,028.00 | 1,032.00 | 998.20 | 19,232 |
| 2026-06-05 | 1,056.00 | 1,056.00 | 1,028.00 | 1,028.00 | 994.33 | 26,439 |
| 2026-06-04 | 1,040.00 | 1,040.00 | 1,024.00 | 1,030.00 | 996.27 | 23,719 |
| 2026-06-03 | 1,048.00 | 1,050.00 | 1,024.00 | 1,034.00 | 1,000.14 | 38,494 |
| 2026-06-02 | 1,060.00 | 1,062.00 | 1,042.00 | 1,046.00 | 1,011.74 | 25,576 |
| 2026-06-01 | 1,062.00 | 1,062.00 | 1,050.00 | 1,050.00 | 1,015.61 | 19,790 |
| 2026-05-29 | 1,050.00 | 1,060.00 | 1,050.00 | 1,058.00 | 1,023.35 | 51,883 |
| 2026-05-28 | 1,048.00 | 1,056.00 | 1,048.00 | 1,048.00 | 1,013.68 | 11,788 |
| 2026-05-27 | 1,050.00 | 1,054.00 | 1,048.00 | 1,048.00 | 1,013.68 | 13,363 |
| 2026-05-26 | 1,054.00 | 1,054.00 | 1,048.00 | 1,050.00 | 1,015.61 | 16,199 |
| 2026-05-25 | 1,050.00 | 1,058.00 | 1,044.00 | 1,054.00 | 1,019.48 | 20,661 |
| 2026-05-22 | 1,068.00 | 1,068.00 | 1,056.00 | 1,056.00 | 1,021.41 | 9,414 |
| 2026-05-21 | 1,074.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,025.28 | 45,687 |
| 2026-05-20 | 1,060.00 | 1,060.00 | 1,052.00 | 1,056.00 | 1,021.41 | 21,233 |
| 2026-05-19 | 1,050.00 | 1,060.00 | 1,044.00 | 1,058.00 | 1,023.35 | 17,827 |
| 2026-05-18 | 1,046.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,005.94 | 26,177 |
| 2026-05-15 | 1,058.00 | 1,058.00 | 1,030.00 | 1,036.00 | 1,002.07 | 28,967 |
| 2026-05-14 | 1,040.00 | 1,048.00 | 1,024.00 | 1,024.00 | 990.46 | 39,737 |
| 2026-05-13 | 1,030.00 | 1,052.00 | 1,022.00 | 1,040.00 | 1,005.94 | 65,517 |
| 2026-05-12 | 1,020.00 | 1,034.00 | 1,020.00 | 1,024.00 | 990.46 | 25,951 |
| 2026-05-11 | 1,030.00 | 1,046.00 | 1,020.00 | 1,030.00 | 996.27 | 35,502 |
| 2026-05-07 | 1,066.00 | 1,074.00 | 1,050.00 | 1,058.00 | 1,023.35 | 12,996 |
| 2026-05-06 | 1,050.00 | 1,082.00 | 1,036.00 | 1,064.00 | 1,029.15 | 33,697 |
| 2026-05-05 | 1,026.00 | 1,056.00 | 1,026.00 | 1,050.00 | 1,015.61 | 42,249 |
| 2026-05-04 | 1,070.00 | 1,072.00 | 1,028.00 | 1,046.00 | 1,011.74 | 30,029 |
| 2026-04-30 | 1,054.00 | 1,064.00 | 1,044.00 | 1,064.00 | 1,029.15 | 23,915 |
| 2026-04-29 | 1,052.00 | 1,054.00 | 1,028.00 | 1,054.00 | 1,019.48 | 29,845 |
| 2026-04-28 | 1,056.00 | 1,068.00 | 1,040.00 | 1,046.00 | 1,011.74 | 34,622 |
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.