Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 825.00 | 835.00 | 821.00 | 833.00 | 805.72 | 60,395 |
| 2026-01-29 | 819.00 | 824.00 | 814.00 | 816.00 | 789.28 | 32,282 |
| 2026-01-28 | 831.00 | 832.00 | 806.00 | 820.00 | 793.14 | 48,371 |
| 2026-01-27 | 837.00 | 837.00 | 825.00 | 831.00 | 803.78 | 58,967 |
| 2026-01-26 | 811.00 | 832.00 | 810.00 | 832.00 | 804.75 | 137,451 |
| 2026-01-23 | 784.00 | 794.00 | 781.00 | 794.00 | 768.00 | 107,297 |
| 2026-01-22 | 785.00 | 793.00 | 776.00 | 781.00 | 755.42 | 110,952 |
| 2026-01-21 | 760.00 | 771.00 | 752.00 | 770.00 | 744.78 | 42,539 |
| 2026-01-20 | 775.00 | 776.00 | 750.00 | 758.00 | 733.17 | 66,583 |
| 2026-01-19 | 778.00 | 778.00 | 770.00 | 775.00 | 749.62 | 23,153 |
| 2026-01-16 | 774.00 | 777.00 | 767.00 | 777.00 | 751.55 | 33,822 |
| 2026-01-15 | 779.00 | 780.00 | 767.00 | 773.00 | 747.68 | 24,734 |
| 2026-01-14 | 769.00 | 779.00 | 767.00 | 779.00 | 753.49 | 44,931 |
| 2026-01-13 | 768.00 | 768.00 | 762.00 | 767.00 | 741.88 | 41,579 |
| 2026-01-12 | 763.00 | 767.00 | 760.00 | 767.00 | 741.88 | 30,711 |
| 2026-01-09 | 753.00 | 761.00 | 750.00 | 760.00 | 735.11 | 51,737 |
| 2026-01-08 | 752.00 | 755.00 | 749.00 | 754.00 | 729.31 | 48,354 |
| 2026-01-07 | 749.00 | 751.00 | 745.00 | 749.00 | 724.47 | 44,881 |
| 2026-01-06 | 749.00 | 751.00 | 743.00 | 745.00 | 720.60 | 28,037 |
| 2026-01-05 | 746.00 | 749.00 | 742.00 | 746.00 | 721.57 | 17,366 |
| 2026-01-02 | 744.00 | 748.00 | 741.00 | 742.00 | 717.70 | 19,274 |
| 2025-12-30 | 740.00 | 743.00 | 738.00 | 741.00 | 716.73 | 10,520 |
| 2025-12-29 | 743.00 | 743.00 | 737.00 | 737.00 | 712.86 | 14,722 |
| 2025-12-23 | 745.00 | 748.00 | 738.00 | 742.00 | 717.70 | 47,304 |
| 2025-12-22 | 723.00 | 743.00 | 721.00 | 740.00 | 715.76 | 65,755 |
| 2025-12-19 | 720.00 | 720.00 | 716.00 | 717.00 | 693.52 | 91,136 |
| 2025-12-18 | 720.00 | 721.00 | 717.00 | 717.00 | 693.52 | 26,658 |
| 2025-12-17 | 720.00 | 721.00 | 717.00 | 720.00 | 696.42 | 30,831 |
| 2025-12-16 | 717.00 | 721.00 | 717.00 | 720.00 | 696.42 | 18,207 |
| 2025-12-15 | 722.00 | 723.00 | 719.00 | 719.00 | 695.45 | 30,312 |
| 2025-12-12 | 723.00 | 723.00 | 719.00 | 722.00 | 698.35 | 16,988 |
| 2025-12-11 | 722.00 | 724.00 | 720.00 | 723.00 | 699.32 | 16,500 |
| 2025-12-10 | 723.00 | 724.00 | 719.00 | 721.00 | 697.39 | 22,926 |
| 2025-12-09 | 723.00 | 723.00 | 718.00 | 723.00 | 699.32 | 24,891 |
| 2025-12-08 | 722.00 | 725.00 | 718.00 | 722.00 | 698.35 | 24,850 |
| 2025-12-05 | 723.00 | 724.00 | 719.00 | 720.00 | 696.42 | 33,304 |
| 2025-12-04 | 718.00 | 723.00 | 718.00 | 721.00 | 697.39 | 15,011 |
| 2025-12-03 | 724.00 | 725.00 | 718.00 | 719.00 | 695.45 | 30,999 |
| 2025-12-02 | 719.00 | 725.00 | 718.00 | 725.00 | 701.26 | 21,277 |
| 2025-12-01 | 723.00 | 723.00 | 717.00 | 720.00 | 696.42 | 38,752 |
| 2025-11-28 | 735.00 | 735.00 | 717.00 | 723.00 | 699.32 | 67,116 |
| 2025-11-27 | 720.00 | 733.00 | 720.00 | 731.00 | 707.06 | 44,331 |
| 2025-11-26 | 717.00 | 726.00 | 706.00 | 720.00 | 696.42 | 129,631 |
| 2025-11-25 | 726.00 | 730.00 | 716.00 | 717.00 | 693.52 | 60,468 |
| 2025-11-24 | 720.00 | 726.00 | 720.00 | 726.00 | 702.22 | 19,194 |
| 2025-11-21 | 740.00 | 740.00 | 720.00 | 720.00 | 696.42 | 55,239 |
| 2025-11-20 | 741.00 | 741.00 | 721.00 | 741.00 | 716.73 | 46,932 |
| 2025-11-19 | 744.00 | 749.00 | 743.00 | 745.00 | 720.60 | 32,104 |
| 2025-11-18 | 748.00 | 748.00 | 740.00 | 740.00 | 715.76 | 36,770 |
| 2025-11-14 | 748.00 | 748.00 | 735.00 | 745.00 | 720.60 | 39,574 |
| 2025-11-13 | 761.00 | 761.00 | 749.00 | 749.00 | 724.47 | 40,736 |
| 2025-11-12 | 760.00 | 763.00 | 755.00 | 755.00 | 730.27 | 6,191 |
| 2025-11-11 | 759.00 | 763.00 | 754.00 | 760.00 | 735.11 | 17,234 |
| 2025-11-10 | 754.00 | 760.00 | 751.00 | 752.00 | 727.37 | 38,943 |
| 2025-11-07 | 761.00 | 764.00 | 753.00 | 753.00 | 728.34 | 28,596 |
| 2025-11-06 | 766.00 | 767.00 | 759.00 | 761.00 | 736.08 | 13,429 |
| 2025-11-05 | 769.00 | 771.00 | 762.00 | 762.00 | 737.04 | 18,303 |
| 2025-11-04 | 767.00 | 770.00 | 764.00 | 767.00 | 741.88 | 20,154 |
| 2025-11-03 | 771.00 | 771.00 | 765.00 | 765.00 | 739.95 | 8,210 |
| 2025-10-31 | 768.00 | 769.00 | 762.00 | 768.00 | 742.85 | 7,896 |
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.