Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 502.00 | 506.00 | 502.00 | 506.00 | 416.77 | 3,381 |
| 2022-01-05 | 506.00 | 506.00 | 504.00 | 504.00 | 415.12 | 2,509 |
| 2022-01-04 | 506.00 | 508.00 | 504.00 | 506.00 | 416.77 | 5,776 |
| 2022-01-03 | 506.00 | 506.00 | 504.00 | 506.00 | 416.77 | 2,365 |
| 2021-12-30 | 504.00 | 508.00 | 504.00 | 508.00 | 418.41 | 3,675 |
| 2021-12-29 | 504.00 | 506.00 | 504.00 | 506.00 | 416.77 | 1,971 |
| 2021-12-28 | 506.00 | 506.00 | 504.00 | 504.00 | 415.12 | 2,855 |
| 2021-12-27 | 504.00 | 506.00 | 504.00 | 506.00 | 416.77 | 1,813 |
| 2021-12-23 | 506.00 | 506.00 | 504.00 | 504.00 | 415.12 | 4,604 |
| 2021-12-22 | 502.00 | 506.00 | 500.00 | 504.00 | 415.12 | 7,264 |
| 2021-12-21 | 502.00 | 506.00 | 500.00 | 500.00 | 411.82 | 6,202 |
| 2021-12-20 | 502.00 | 502.00 | 498.00 | 502.00 | 413.47 | 8,173 |
| 2021-12-17 | 506.00 | 508.00 | 499.00 | 502.00 | 413.47 | 11,858 |
| 2021-12-16 | 508.00 | 508.00 | 502.00 | 502.00 | 413.47 | 26,764 |
| 2021-12-15 | 510.00 | 510.00 | 502.00 | 504.00 | 415.12 | 4,439 |
| 2021-12-14 | 510.00 | 510.00 | 504.00 | 508.00 | 418.41 | 10,534 |
| 2021-12-13 | 510.00 | 512.00 | 504.00 | 508.00 | 418.41 | 3,477 |
| 2021-12-10 | 510.00 | 514.00 | 502.00 | 506.00 | 416.77 | 26,702 |
| 2021-12-09 | 502.00 | 510.00 | 499.00 | 510.00 | 420.06 | 14,175 |
| 2021-12-08 | 502.00 | 504.00 | 500.00 | 502.00 | 413.47 | 9,954 |
| 2021-12-07 | 504.00 | 504.00 | 500.00 | 504.00 | 415.12 | 3,311 |
| 2021-12-06 | 500.00 | 504.00 | 500.00 | 500.00 | 411.82 | 8,549 |
| 2021-12-03 | 504.00 | 506.00 | 500.00 | 504.00 | 415.12 | 11,956 |
| 2021-12-02 | 510.00 | 510.00 | 502.00 | 506.00 | 416.77 | 11,229 |
| 2021-12-01 | 508.00 | 510.00 | 506.00 | 506.00 | 416.77 | 3,612 |
| 2021-11-30 | 512.00 | 516.00 | 506.00 | 506.00 | 416.77 | 21,143 |
| 2021-11-29 | 500.00 | 518.00 | 499.00 | 512.00 | 421.71 | 10,102 |
| 2021-11-26 | 520.00 | 524.00 | 502.00 | 508.00 | 418.41 | 25,660 |
| 2021-11-25 | 536.00 | 536.00 | 516.00 | 518.00 | 426.65 | 30,829 |
| 2021-11-24 | 518.00 | 532.00 | 512.00 | 528.00 | 434.89 | 41,015 |
| 2021-11-23 | 518.00 | 520.00 | 512.00 | 516.00 | 425.00 | 8,029 |
| 2021-11-22 | 524.00 | 524.00 | 510.00 | 518.00 | 426.65 | 7,812 |
| 2021-11-19 | 512.00 | 518.00 | 504.00 | 506.00 | 416.77 | 10,620 |
| 2021-11-18 | 490.00 | 512.00 | 490.00 | 506.00 | 416.77 | 77,757 |
| 2021-11-16 | 524.00 | 526.00 | 508.00 | 514.00 | 423.35 | 48,546 |
| 2021-11-15 | 536.00 | 538.00 | 532.00 | 532.00 | 438.18 | 4,376 |
| 2021-11-12 | 538.00 | 538.00 | 536.00 | 536.00 | 441.48 | 2,475 |
| 2021-11-11 | 538.00 | 540.00 | 532.00 | 536.00 | 441.48 | 7,234 |
| 2021-11-10 | 546.00 | 546.00 | 536.00 | 538.00 | 443.12 | 33,424 |
| 2021-11-09 | 540.00 | 544.00 | 538.00 | 540.00 | 444.77 | 4,285 |
| 2021-11-08 | 532.00 | 540.00 | 532.00 | 536.00 | 441.48 | 2,714 |
| 2021-11-05 | 540.00 | 540.00 | 528.00 | 528.00 | 434.89 | 6,872 |
| 2021-11-04 | 540.00 | 544.00 | 534.00 | 534.00 | 439.83 | 6,479 |
| 2021-11-03 | 526.00 | 542.00 | 526.00 | 536.00 | 441.48 | 17,605 |
| 2021-11-02 | 524.00 | 526.00 | 518.00 | 524.00 | 431.59 | 3,631 |
| 2021-11-01 | 524.00 | 528.00 | 518.00 | 520.00 | 428.30 | 3,975 |
| 2021-10-29 | 530.00 | 530.00 | 518.00 | 518.00 | 426.65 | 22,481 |
| 2021-10-27 | 542.00 | 546.00 | 522.00 | 524.00 | 431.59 | 35,572 |
| 2021-10-26 | 544.00 | 548.00 | 536.00 | 542.00 | 446.42 | 7,863 |
| 2021-10-25 | 548.00 | 548.00 | 538.00 | 538.00 | 443.12 | 10,672 |
| 2021-10-22 | 534.00 | 538.00 | 532.00 | 538.00 | 443.12 | 4,109 |
| 2021-10-21 | 536.00 | 540.00 | 534.00 | 534.00 | 439.83 | 3,181 |
| 2021-10-20 | 548.00 | 550.00 | 536.00 | 536.00 | 441.48 | 7,540 |
| 2021-10-19 | 528.00 | 546.00 | 528.00 | 544.00 | 448.06 | 18,586 |
| 2021-10-18 | 530.00 | 536.00 | 522.00 | 526.00 | 433.24 | 18,118 |
| 2021-10-15 | 546.00 | 546.00 | 530.00 | 530.00 | 436.53 | 16,432 |
| 2021-10-14 | 544.00 | 546.00 | 538.00 | 540.00 | 444.77 | 14,330 |
← NewerPage 21 of 21 · 1,257 trading days
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.