Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,070.00 | 1,076.00 | 1,050.00 | 1,056.00 | 1,021.41 | 16,860 |
| 2026-04-24 | 1,068.00 | 1,082.00 | 1,064.00 | 1,068.00 | 1,033.02 | 15,551 |
| 2026-04-23 | 1,086.00 | 1,090.00 | 1,050.00 | 1,068.00 | 1,033.02 | 57,164 |
| 2026-04-22 | 1,096.00 | 1,096.00 | 1,074.00 | 1,082.00 | 1,046.56 | 24,229 |
| 2026-04-21 | 1,102.00 | 1,118.00 | 1,072.00 | 1,080.00 | 1,044.63 | 40,176 |
| 2026-04-20 | 1,078.00 | 1,120.00 | 1,076.00 | 1,102.00 | 1,065.91 | 62,724 |
| 2026-04-17 | 1,026.00 | 1,066.00 | 1,026.00 | 1,066.00 | 1,031.09 | 60,570 |
| 2026-04-16 | 1,016.00 | 1,028.00 | 1,010.00 | 1,022.00 | 988.53 | 80,535 |
| 2026-04-15 | 1,006.00 | 1,016.00 | 1,002.00 | 1,008.00 | 974.99 | 74,215 |
| 2026-04-14 | 1,000.00 | 1,008.00 | 996.00 | 1,006.00 | 973.05 | 56,700 |
| 2026-04-13 | 995.00 | 998.00 | 990.00 | 996.00 | 963.38 | 68,720 |
| 2026-04-10 | 1,014.00 | 1,014.00 | 976.00 | 998.00 | 965.31 | 56,917 |
| 2026-04-09 | 1,008.00 | 1,030.00 | 994.00 | 998.00 | 965.31 | 71,728 |
| 2026-04-08 | 983.00 | 1,008.00 | 980.00 | 1,008.00 | 974.99 | 52,937 |
| 2026-04-07 | 945.00 | 988.00 | 945.00 | 983.00 | 950.81 | 64,145 |
| 2026-04-02 | 925.00 | 949.00 | 922.00 | 945.00 | 914.05 | 53,113 |
| 2026-04-01 | 906.00 | 928.00 | 904.00 | 928.00 | 897.61 | 30,106 |
| 2026-03-31 | 905.00 | 907.00 | 899.00 | 904.00 | 874.39 | 42,172 |
| 2026-03-30 | 900.00 | 904.00 | 893.00 | 903.00 | 873.43 | 33,724 |
| 2026-03-27 | 892.00 | 904.00 | 892.00 | 904.00 | 874.39 | 55,473 |
| 2026-03-26 | 899.00 | 899.00 | 882.00 | 892.00 | 862.79 | 47,876 |
| 2026-03-25 | 876.00 | 898.00 | 876.00 | 898.00 | 868.59 | 59,682 |
| 2026-03-24 | 873.00 | 873.00 | 861.00 | 865.00 | 836.67 | 12,701 |
| 2026-03-23 | 869.00 | 879.00 | 850.00 | 873.00 | 844.41 | 32,276 |
| 2026-03-20 | 882.00 | 885.00 | 878.00 | 885.00 | 856.02 | 48,296 |
| 2026-03-19 | 890.00 | 890.00 | 875.00 | 881.00 | 852.15 | 10,029 |
| 2026-03-18 | 894.00 | 894.00 | 885.00 | 890.00 | 860.85 | 17,588 |
| 2026-03-17 | 892.00 | 894.00 | 886.00 | 892.00 | 862.79 | 5,985 |
| 2026-03-16 | 894.00 | 894.00 | 884.00 | 894.00 | 864.72 | 17,109 |
| 2026-03-13 | 884.00 | 898.00 | 878.00 | 885.00 | 856.02 | 34,556 |
| 2026-03-12 | 885.00 | 895.00 | 879.00 | 884.00 | 855.05 | 22,143 |
| 2026-03-11 | 886.00 | 900.00 | 882.00 | 895.00 | 865.69 | 48,445 |
| 2026-03-10 | 898.00 | 898.00 | 875.00 | 880.00 | 851.18 | 44,979 |
| 2026-03-09 | 900.00 | 900.00 | 888.00 | 894.00 | 864.72 | 22,559 |
| 2026-03-06 | 897.00 | 900.00 | 892.00 | 900.00 | 870.52 | 12,880 |
| 2026-03-05 | 892.00 | 904.00 | 887.00 | 897.00 | 867.62 | 33,900 |
| 2026-03-04 | 884.00 | 892.00 | 870.00 | 892.00 | 862.79 | 23,933 |
| 2026-03-03 | 896.00 | 897.00 | 880.00 | 887.00 | 857.95 | 30,021 |
| 2026-03-02 | 885.00 | 897.00 | 873.00 | 897.00 | 867.62 | 44,436 |
| 2026-02-27 | 879.00 | 887.00 | 875.00 | 885.00 | 856.02 | 72,254 |
| 2026-02-26 | 878.00 | 878.00 | 868.00 | 877.00 | 848.28 | 14,818 |
| 2026-02-25 | 882.00 | 883.00 | 870.00 | 875.00 | 846.34 | 26,336 |
| 2026-02-24 | 885.00 | 887.00 | 872.00 | 880.00 | 851.18 | 12,446 |
| 2026-02-23 | 888.00 | 893.00 | 885.00 | 892.00 | 862.79 | 20,469 |
| 2026-02-20 | 894.00 | 895.00 | 883.00 | 886.00 | 856.98 | 48,577 |
| 2026-02-19 | 875.00 | 894.00 | 871.00 | 894.00 | 864.72 | 71,980 |
| 2026-02-18 | 864.00 | 874.00 | 861.00 | 874.00 | 845.38 | 55,776 |
| 2026-02-17 | 853.00 | 868.00 | 850.00 | 864.00 | 835.70 | 53,393 |
| 2026-02-16 | 828.00 | 859.00 | 822.00 | 853.00 | 825.06 | 61,803 |
| 2026-02-13 | 815.00 | 829.00 | 812.00 | 826.00 | 798.95 | 50,273 |
| 2026-02-12 | 817.00 | 825.00 | 809.00 | 819.00 | 792.18 | 45,271 |
| 2026-02-11 | 824.00 | 824.00 | 812.00 | 819.00 | 792.18 | 11,945 |
| 2026-02-10 | 824.00 | 828.00 | 820.00 | 821.00 | 794.11 | 6,056 |
| 2026-02-09 | 818.00 | 825.00 | 807.00 | 819.00 | 792.18 | 24,529 |
| 2026-02-06 | 815.00 | 815.00 | 798.00 | 813.00 | 786.37 | 54,498 |
| 2026-02-05 | 824.00 | 824.00 | 817.00 | 824.00 | 797.01 | 19,047 |
| 2026-02-04 | 820.00 | 825.00 | 815.00 | 825.00 | 797.98 | 17,187 |
| 2026-02-03 | 825.00 | 825.00 | 817.00 | 819.00 | 792.18 | 28,123 |
| 2026-02-02 | 833.00 | 836.00 | 821.00 | 826.00 | 798.95 | 29,585 |
| 2026-01-30 | 825.00 | 835.00 | 821.00 | 833.00 | 805.72 | 60,395 |
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.