Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 620.00 | 620.00 | 614.00 | 614.00 | 505.72 | 9,245 |
| 2022-03-30 | 614.00 | 618.00 | 608.00 | 616.00 | 507.37 | 9,261 |
| 2022-03-29 | 622.00 | 622.00 | 608.00 | 618.00 | 509.01 | 30,670 |
| 2022-03-28 | 620.00 | 620.00 | 616.00 | 620.00 | 510.66 | 3,731 |
| 2022-03-25 | 616.00 | 618.00 | 610.00 | 618.00 | 509.01 | 20,631 |
| 2022-03-24 | 608.00 | 618.00 | 602.00 | 612.00 | 504.07 | 25,320 |
| 2022-03-23 | 604.00 | 606.00 | 592.00 | 594.00 | 489.25 | 21,397 |
| 2022-03-22 | 598.00 | 606.00 | 594.00 | 600.00 | 494.19 | 10,134 |
| 2022-03-21 | 594.00 | 596.00 | 590.00 | 592.00 | 487.60 | 9,316 |
| 2022-03-18 | 590.00 | 590.00 | 586.00 | 586.00 | 482.66 | 6,332 |
| 2022-03-17 | 592.00 | 594.00 | 584.00 | 590.00 | 485.95 | 4,285 |
| 2022-03-16 | 594.00 | 594.00 | 578.00 | 582.00 | 479.36 | 15,528 |
| 2022-03-15 | 592.00 | 592.00 | 562.00 | 588.00 | 484.30 | 17,368 |
| 2022-03-14 | 592.00 | 602.00 | 580.00 | 594.00 | 489.25 | 53,815 |
| 2022-03-11 | 598.00 | 606.00 | 586.00 | 590.00 | 485.95 | 28,527 |
| 2022-03-10 | 580.00 | 580.00 | 560.00 | 580.00 | 477.72 | 15,676 |
| 2022-03-09 | 570.00 | 580.00 | 556.00 | 576.00 | 474.42 | 15,891 |
| 2022-03-08 | 538.00 | 560.00 | 530.00 | 556.00 | 457.95 | 32,833 |
| 2022-03-07 | 570.00 | 590.00 | 522.00 | 542.00 | 446.42 | 39,389 |
| 2022-03-04 | 590.00 | 590.00 | 570.00 | 576.00 | 474.42 | 12,468 |
| 2022-03-03 | 600.00 | 600.00 | 580.00 | 596.00 | 490.89 | 29,603 |
| 2022-03-02 | 628.00 | 636.00 | 570.00 | 600.00 | 494.19 | 148,496 |
| 2022-03-01 | 576.00 | 630.00 | 570.00 | 626.00 | 515.60 | 150,538 |
| 2022-02-28 | 522.00 | 600.00 | 522.00 | 568.00 | 467.83 | 138,235 |
| 2022-02-25 | 504.00 | 516.00 | 504.00 | 512.00 | 421.71 | 16,575 |
| 2022-02-24 | 486.00 | 526.00 | 486.00 | 502.00 | 413.47 | 53,292 |
| 2022-02-23 | 518.00 | 520.00 | 512.00 | 512.00 | 421.71 | 5,420 |
| 2022-02-22 | 506.00 | 516.00 | 471.00 | 516.00 | 425.00 | 38,089 |
| 2022-02-21 | 522.00 | 522.00 | 508.00 | 508.00 | 418.41 | 12,238 |
| 2022-02-18 | 526.00 | 528.00 | 524.00 | 524.00 | 431.59 | 2,608 |
| 2022-02-17 | 530.00 | 530.00 | 524.00 | 524.00 | 431.59 | 1,203 |
| 2022-02-16 | 530.00 | 530.00 | 524.00 | 524.00 | 431.59 | 4,739 |
| 2022-02-15 | 526.00 | 528.00 | 524.00 | 526.00 | 433.24 | 4,511 |
| 2022-02-14 | 526.00 | 526.00 | 522.00 | 526.00 | 433.24 | 2,699 |
| 2022-02-11 | 522.00 | 528.00 | 520.00 | 526.00 | 433.24 | 1,893 |
| 2022-02-10 | 530.00 | 530.00 | 522.00 | 522.00 | 429.94 | 4,437 |
| 2022-02-09 | 528.00 | 530.00 | 524.00 | 524.00 | 431.59 | 14,138 |
| 2022-02-08 | 522.00 | 528.00 | 522.00 | 528.00 | 434.89 | 2,086 |
| 2022-02-07 | 530.00 | 530.00 | 522.00 | 522.00 | 429.94 | 4,012 |
| 2022-02-04 | 524.00 | 526.00 | 522.00 | 522.00 | 429.94 | 2,259 |
| 2022-02-03 | 526.00 | 526.00 | 522.00 | 524.00 | 431.59 | 4,349 |
| 2022-02-02 | 528.00 | 528.00 | 524.00 | 526.00 | 433.24 | 7,766 |
| 2022-02-01 | 538.00 | 538.00 | 524.00 | 524.00 | 431.59 | 27,121 |
| 2022-01-31 | 520.00 | 528.00 | 520.00 | 526.00 | 433.24 | 5,943 |
| 2022-01-28 | 520.00 | 524.00 | 518.00 | 520.00 | 428.30 | 8,764 |
| 2022-01-27 | 520.00 | 520.00 | 516.00 | 516.00 | 425.00 | 5,445 |
| 2022-01-26 | 518.00 | 518.00 | 514.00 | 516.00 | 425.00 | 8,229 |
| 2022-01-25 | 512.00 | 520.00 | 510.00 | 516.00 | 425.00 | 14,159 |
| 2022-01-24 | 530.00 | 530.00 | 510.00 | 512.00 | 421.71 | 17,570 |
| 2022-01-21 | 530.00 | 532.00 | 526.00 | 530.00 | 436.53 | 11,770 |
| 2022-01-20 | 536.00 | 536.00 | 528.00 | 530.00 | 436.53 | 5,797 |
| 2022-01-19 | 538.00 | 538.00 | 532.00 | 534.00 | 439.83 | 9,949 |
| 2022-01-18 | 524.00 | 540.00 | 520.00 | 530.00 | 436.53 | 77,331 |
| 2022-01-17 | 506.00 | 522.00 | 502.00 | 514.00 | 423.35 | 15,339 |
| 2022-01-14 | 506.00 | 506.00 | 502.00 | 504.00 | 415.12 | 2,417 |
| 2022-01-13 | 506.00 | 506.00 | 504.00 | 504.00 | 415.12 | 2,058 |
| 2022-01-12 | 506.00 | 506.00 | 502.00 | 506.00 | 416.77 | 2,485 |
| 2022-01-11 | 506.00 | 506.00 | 504.00 | 506.00 | 416.77 | 1,177 |
| 2022-01-10 | 506.00 | 506.00 | 502.00 | 506.00 | 416.77 | 4,048 |
| 2022-01-07 | 506.00 | 506.00 | 504.00 | 506.00 | 416.77 | 1,554 |
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.