Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 767.00 | 768.00 | 763.00 | 765.00 | 739.95 | 6,684 |
| 2025-10-27 | 768.00 | 768.00 | 761.00 | 761.00 | 736.08 | 15,260 |
| 2025-10-24 | 764.00 | 765.00 | 759.00 | 760.00 | 735.11 | 17,497 |
| 2025-10-23 | 759.00 | 765.00 | 759.00 | 763.00 | 738.01 | 7,820 |
| 2025-10-22 | 762.00 | 767.00 | 760.00 | 765.00 | 739.95 | 12,765 |
| 2025-10-21 | 758.00 | 763.00 | 755.00 | 760.00 | 735.11 | 11,906 |
| 2025-10-20 | 759.00 | 763.00 | 753.00 | 758.00 | 733.17 | 9,670 |
| 2025-10-17 | 756.00 | 761.00 | 747.00 | 755.00 | 730.27 | 32,415 |
| 2025-10-16 | 761.00 | 762.00 | 754.00 | 762.00 | 737.04 | 12,601 |
| 2025-10-15 | 768.00 | 768.00 | 754.00 | 761.00 | 736.08 | 39,799 |
| 2025-10-14 | 766.00 | 766.00 | 760.00 | 765.00 | 739.95 | 9,720 |
| 2025-10-13 | 765.00 | 770.00 | 756.00 | 760.00 | 735.11 | 25,999 |
| 2025-10-10 | 765.00 | 773.00 | 765.00 | 771.00 | 745.75 | 13,913 |
| 2025-10-09 | 761.00 | 772.00 | 757.00 | 769.00 | 743.81 | 24,206 |
| 2025-10-08 | 765.00 | 765.00 | 762.00 | 762.00 | 737.04 | 23,237 |
| 2025-10-07 | 770.00 | 770.00 | 762.00 | 765.00 | 739.95 | 23,003 |
| 2025-10-06 | 781.00 | 781.00 | 765.00 | 768.00 | 742.85 | 26,061 |
| 2025-10-03 | 778.00 | 782.00 | 773.00 | 780.00 | 754.45 | 13,148 |
| 2025-10-02 | 783.00 | 783.00 | 772.00 | 777.00 | 751.55 | 17,155 |
| 2025-10-01 | 774.00 | 779.00 | 771.00 | 779.00 | 753.49 | 16,672 |
| 2025-09-30 | 774.00 | 776.00 | 766.00 | 772.00 | 746.72 | 18,727 |
| 2025-09-29 | 765.00 | 775.00 | 765.00 | 771.00 | 745.75 | 19,127 |
| 2025-09-26 | 778.00 | 780.00 | 761.00 | 765.00 | 739.95 | 21,778 |
| 2025-09-25 | 780.00 | 781.00 | 771.00 | 773.00 | 747.68 | 11,906 |
| 2025-09-24 | 783.00 | 784.00 | 778.00 | 784.00 | 758.32 | 32,298 |
| 2025-09-23 | 779.00 | 784.00 | 779.00 | 783.00 | 757.36 | 25,177 |
| 2025-09-22 | 778.00 | 779.00 | 761.00 | 777.00 | 751.55 | 44,488 |
| 2025-09-19 | 775.00 | 787.00 | 757.00 | 778.00 | 752.52 | 241,003 |
| 2025-09-18 | 769.00 | 775.00 | 749.00 | 768.00 | 742.85 | 70,138 |
| 2025-09-17 | 788.00 | 789.00 | 756.00 | 765.00 | 739.95 | 78,633 |
| 2025-09-16 | 795.00 | 796.00 | 785.00 | 791.00 | 765.09 | 39,647 |
| 2025-09-15 | 780.00 | 794.00 | 777.00 | 794.00 | 768.00 | 81,705 |
| 2025-09-12 | 763.00 | 779.00 | 759.00 | 776.00 | 750.59 | 96,714 |
| 2025-09-11 | 743.00 | 763.00 | 743.00 | 763.00 | 738.01 | 94,455 |
| 2025-09-10 | 737.00 | 743.00 | 736.00 | 741.00 | 716.73 | 31,543 |
| 2025-09-09 | 736.00 | 737.00 | 734.00 | 737.00 | 712.86 | 15,819 |
| 2025-09-08 | 736.00 | 736.00 | 731.00 | 736.00 | 711.90 | 18,903 |
| 2025-09-05 | 730.00 | 735.00 | 727.00 | 734.00 | 709.96 | 10,093 |
| 2025-09-04 | 735.00 | 735.00 | 723.00 | 726.00 | 702.22 | 23,262 |
| 2025-09-03 | 733.00 | 735.00 | 729.00 | 733.00 | 708.99 | 36,556 |
| 2025-09-02 | 736.00 | 736.00 | 730.00 | 730.00 | 706.09 | 29,261 |
| 2025-09-01 | 725.00 | 735.00 | 723.00 | 735.00 | 710.93 | 63,036 |
| 2025-08-29 | 721.00 | 724.00 | 713.00 | 721.00 | 697.39 | 51,598 |
| 2025-08-28 | 721.00 | 723.00 | 719.00 | 721.00 | 697.39 | 4,920 |
| 2025-08-27 | 719.00 | 721.00 | 715.00 | 719.00 | 695.45 | 6,783 |
| 2025-08-26 | 717.00 | 720.00 | 714.00 | 714.00 | 690.62 | 16,781 |
| 2025-08-25 | 723.00 | 723.00 | 717.00 | 717.00 | 693.52 | 12,727 |
| 2025-08-22 | 719.00 | 723.00 | 718.00 | 722.00 | 698.35 | 21,980 |
| 2025-08-21 | 718.00 | 723.00 | 714.00 | 719.00 | 695.45 | 5,242 |
| 2025-08-20 | 722.00 | 722.00 | 713.00 | 718.00 | 694.48 | 17,832 |
| 2025-08-19 | 724.00 | 724.00 | 716.00 | 722.00 | 698.35 | 21,895 |
| 2025-08-18 | 720.00 | 724.00 | 718.00 | 722.00 | 698.35 | 12,469 |
| 2025-08-15 | 711.00 | 718.00 | 711.00 | 717.00 | 693.52 | 9,437 |
| 2025-08-14 | 720.00 | 720.00 | 712.00 | 712.00 | 688.68 | 31,185 |
| 2025-08-13 | 717.00 | 718.00 | 713.00 | 715.00 | 691.58 | 28,384 |
| 2025-08-12 | 723.00 | 723.00 | 709.00 | 710.00 | 686.75 | 84,028 |
| 2025-08-11 | 727.00 | 730.00 | 718.00 | 719.00 | 695.45 | 71,489 |
| 2025-08-08 | 733.00 | 733.00 | 726.00 | 730.00 | 706.09 | 43,839 |
| 2025-08-07 | 736.00 | 736.00 | 726.00 | 730.00 | 706.09 | 33,067 |
| 2025-08-06 | 728.00 | 733.00 | 724.00 | 733.00 | 708.99 | 54,026 |
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.