Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 692.00 | 692.00 | 676.00 | 678.00 | 642.17 | 27,369 |
| 2025-05-13 | 690.00 | 692.00 | 686.00 | 692.00 | 655.43 | 20,913 |
| 2025-05-12 | 689.00 | 694.00 | 681.00 | 686.00 | 649.75 | 29,581 |
| 2025-05-09 | 680.00 | 688.00 | 677.00 | 688.00 | 651.64 | 42,361 |
| 2025-05-07 | 673.00 | 676.00 | 667.00 | 676.00 | 640.28 | 11,549 |
| 2025-05-06 | 684.00 | 684.00 | 665.00 | 667.00 | 631.75 | 26,712 |
| 2025-05-05 | 698.00 | 698.00 | 671.00 | 671.00 | 635.54 | 45,397 |
| 2025-05-02 | 678.00 | 686.00 | 671.00 | 686.00 | 649.75 | 14,362 |
| 2025-04-30 | 676.00 | 677.00 | 660.00 | 671.00 | 635.54 | 36,480 |
| 2025-04-29 | 678.00 | 678.00 | 671.00 | 675.00 | 639.33 | 10,639 |
| 2025-04-28 | 682.00 | 684.00 | 669.00 | 669.00 | 633.65 | 21,814 |
| 2025-04-25 | 678.00 | 685.00 | 674.00 | 678.00 | 642.17 | 29,355 |
| 2025-04-24 | 685.00 | 687.00 | 675.00 | 676.00 | 640.28 | 12,105 |
| 2025-04-23 | 675.00 | 683.00 | 669.00 | 680.00 | 644.06 | 37,431 |
| 2025-04-22 | 680.00 | 680.00 | 663.00 | 668.00 | 632.70 | 53,683 |
| 2025-04-17 | 686.00 | 691.00 | 679.00 | 680.00 | 644.06 | 26,291 |
| 2025-04-16 | 692.00 | 692.00 | 680.00 | 684.00 | 647.85 | 20,266 |
| 2025-04-15 | 690.00 | 698.00 | 680.00 | 685.00 | 648.80 | 48,486 |
| 2025-04-14 | 690.00 | 692.00 | 682.00 | 685.00 | 648.80 | 41,362 |
| 2025-04-11 | 692.00 | 699.00 | 670.00 | 675.00 | 639.33 | 110,050 |
| 2025-04-10 | 736.00 | 738.00 | 690.00 | 690.00 | 653.54 | 136,300 |
| 2025-04-09 | 679.00 | 682.00 | 667.00 | 676.00 | 640.28 | 47,535 |
| 2025-04-08 | 669.00 | 690.00 | 661.00 | 682.00 | 645.96 | 160,512 |
| 2025-04-07 | 667.00 | 667.00 | 619.00 | 650.00 | 615.65 | 210,597 |
| 2025-04-04 | 715.00 | 715.00 | 671.00 | 681.00 | 645.01 | 175,851 |
| 2025-04-03 | 728.00 | 728.00 | 707.00 | 720.00 | 681.95 | 49,657 |
| 2025-04-02 | 733.00 | 736.00 | 728.00 | 728.00 | 689.53 | 25,260 |
| 2025-04-01 | 726.00 | 736.00 | 726.00 | 733.00 | 694.26 | 37,622 |
| 2025-03-31 | 751.00 | 758.00 | 723.00 | 726.00 | 687.63 | 58,872 |
| 2025-03-28 | 748.00 | 757.00 | 747.00 | 750.00 | 710.37 | 52,379 |
| 2025-03-27 | 757.00 | 760.00 | 743.00 | 748.00 | 708.47 | 152,279 |
| 2025-03-26 | 770.00 | 775.00 | 766.00 | 772.00 | 731.20 | 46,873 |
| 2025-03-25 | 775.00 | 776.00 | 766.00 | 769.00 | 728.36 | 20,074 |
| 2025-03-24 | 764.00 | 772.00 | 763.00 | 765.00 | 724.57 | 41,437 |
| 2025-03-21 | 768.00 | 768.00 | 763.00 | 767.00 | 726.47 | 40,337 |
| 2025-03-20 | 774.00 | 776.00 | 763.00 | 770.00 | 729.31 | 24,336 |
| 2025-03-19 | 766.00 | 769.00 | 762.00 | 767.00 | 726.47 | 25,768 |
| 2025-03-18 | 758.00 | 765.00 | 755.00 | 759.00 | 718.89 | 20,377 |
| 2025-03-17 | 751.00 | 764.00 | 750.00 | 759.00 | 718.89 | 49,570 |
| 2025-03-14 | 750.00 | 751.00 | 745.00 | 750.00 | 710.37 | 13,073 |
| 2025-03-13 | 747.00 | 751.00 | 741.00 | 744.00 | 704.68 | 24,631 |
| 2025-03-12 | 740.00 | 746.00 | 739.00 | 744.00 | 704.68 | 21,597 |
| 2025-03-11 | 749.00 | 749.00 | 740.00 | 743.00 | 703.74 | 31,783 |
| 2025-03-10 | 750.00 | 750.00 | 742.00 | 749.00 | 709.42 | 46,786 |
| 2025-03-07 | 740.00 | 749.00 | 740.00 | 749.00 | 709.42 | 14,886 |
| 2025-03-06 | 752.00 | 752.00 | 736.00 | 740.00 | 700.89 | 45,467 |
| 2025-03-05 | 741.00 | 750.00 | 741.00 | 742.00 | 702.79 | 40,832 |
| 2025-03-04 | 748.00 | 749.00 | 729.00 | 740.00 | 700.89 | 52,422 |
| 2025-03-03 | 739.00 | 752.00 | 736.00 | 745.00 | 705.63 | 66,265 |
| 2025-02-28 | 740.00 | 740.00 | 722.00 | 728.00 | 689.53 | 51,406 |
| 2025-02-27 | 750.00 | 750.00 | 736.00 | 736.00 | 697.11 | 50,168 |
| 2025-02-26 | 752.00 | 752.00 | 742.00 | 750.00 | 710.37 | 33,391 |
| 2025-02-25 | 745.00 | 753.00 | 741.00 | 742.00 | 702.79 | 26,759 |
| 2025-02-24 | 740.00 | 745.00 | 736.00 | 736.00 | 697.11 | 15,095 |
| 2025-02-21 | 748.00 | 750.00 | 729.00 | 740.00 | 700.89 | 30,528 |
| 2025-02-20 | 730.00 | 748.00 | 725.00 | 743.00 | 703.74 | 58,323 |
| 2025-02-19 | 717.00 | 723.00 | 715.00 | 723.00 | 684.79 | 41,471 |
| 2025-02-18 | 714.00 | 716.00 | 713.00 | 715.00 | 677.21 | 89,860 |
| 2025-02-17 | 709.00 | 715.00 | 709.00 | 713.00 | 675.32 | 38,196 |
| 2025-02-14 | 707.00 | 708.00 | 696.00 | 702.00 | 664.90 | 72,729 |
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.