Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 710.00 | 710.00 | 702.00 | 705.00 | 667.74 | 17,413 |
| 2025-02-12 | 704.00 | 710.00 | 701.00 | 710.00 | 672.48 | 46,206 |
| 2025-02-11 | 709.00 | 710.00 | 700.00 | 704.00 | 666.80 | 35,375 |
| 2025-02-10 | 712.00 | 712.00 | 703.00 | 709.00 | 671.53 | 13,685 |
| 2025-02-07 | 710.00 | 710.00 | 700.00 | 709.00 | 671.53 | 33,790 |
| 2025-02-06 | 709.00 | 709.00 | 700.00 | 708.00 | 670.58 | 20,512 |
| 2025-02-05 | 708.00 | 710.00 | 702.00 | 702.00 | 664.90 | 20,387 |
| 2025-02-04 | 700.00 | 714.00 | 699.00 | 709.00 | 671.53 | 16,490 |
| 2025-02-03 | 712.00 | 714.00 | 693.00 | 695.00 | 658.27 | 29,478 |
| 2025-01-31 | 715.00 | 716.00 | 710.00 | 712.00 | 674.37 | 15,778 |
| 2025-01-30 | 713.00 | 716.00 | 711.00 | 715.00 | 677.21 | 7,150 |
| 2025-01-29 | 713.00 | 718.00 | 706.00 | 709.00 | 671.53 | 45,881 |
| 2025-01-28 | 710.00 | 715.00 | 710.00 | 710.00 | 672.48 | 19,094 |
| 2025-01-27 | 700.00 | 710.00 | 699.00 | 709.00 | 671.53 | 19,561 |
| 2025-01-24 | 691.00 | 695.00 | 690.00 | 695.00 | 658.27 | 18,704 |
| 2025-01-23 | 691.00 | 694.00 | 685.00 | 689.00 | 652.59 | 30,058 |
| 2025-01-22 | 695.00 | 695.00 | 690.00 | 691.00 | 654.48 | 15,886 |
| 2025-01-21 | 687.00 | 694.00 | 687.00 | 694.00 | 657.32 | 22,796 |
| 2025-01-20 | 682.00 | 694.00 | 680.00 | 687.00 | 650.69 | 19,691 |
| 2025-01-17 | 678.00 | 680.00 | 675.00 | 680.00 | 644.06 | 17,465 |
| 2025-01-16 | 678.00 | 678.00 | 671.00 | 675.00 | 639.33 | 20,610 |
| 2025-01-15 | 679.00 | 680.00 | 675.00 | 678.00 | 642.17 | 14,375 |
| 2025-01-14 | 680.00 | 680.00 | 676.00 | 678.00 | 642.17 | 5,812 |
| 2025-01-13 | 681.00 | 682.00 | 676.00 | 677.00 | 641.22 | 12,000 |
| 2025-01-10 | 682.00 | 682.00 | 678.00 | 681.00 | 645.01 | 12,708 |
| 2025-01-09 | 682.00 | 682.00 | 675.00 | 681.00 | 645.01 | 15,629 |
| 2025-01-08 | 679.00 | 680.00 | 675.00 | 680.00 | 644.06 | 14,336 |
| 2025-01-07 | 677.00 | 681.00 | 677.00 | 679.00 | 643.12 | 24,137 |
| 2025-01-06 | 678.00 | 678.00 | 675.00 | 677.00 | 641.22 | 11,734 |
| 2025-01-03 | 677.00 | 677.00 | 671.00 | 676.00 | 640.28 | 20,754 |
| 2025-01-02 | 669.00 | 678.00 | 669.00 | 674.00 | 638.38 | 12,108 |
| 2024-12-30 | 675.00 | 675.00 | 667.00 | 669.00 | 633.65 | 10,967 |
| 2024-12-27 | 680.00 | 680.00 | 666.00 | 673.00 | 637.43 | 24,720 |
| 2024-12-23 | 674.00 | 678.00 | 670.00 | 677.00 | 641.22 | 22,206 |
| 2024-12-20 | 679.00 | 684.00 | 658.00 | 658.00 | 623.23 | 130,079 |
| 2024-12-19 | 679.00 | 680.00 | 671.00 | 679.00 | 643.12 | 12,471 |
| 2024-12-18 | 680.00 | 680.00 | 672.00 | 678.00 | 642.17 | 15,660 |
| 2024-12-17 | 670.00 | 680.00 | 669.00 | 670.00 | 634.59 | 33,349 |
| 2024-12-16 | 668.00 | 670.00 | 664.00 | 669.00 | 633.65 | 21,556 |
| 2024-12-13 | 660.00 | 670.00 | 656.00 | 668.00 | 632.70 | 35,520 |
| 2024-12-12 | 655.00 | 656.00 | 651.00 | 656.00 | 621.33 | 14,386 |
| 2024-12-11 | 651.00 | 655.00 | 649.00 | 649.00 | 614.70 | 22,224 |
| 2024-12-10 | 654.00 | 655.00 | 649.00 | 650.00 | 615.65 | 24,227 |
| 2024-12-09 | 651.00 | 659.00 | 640.00 | 648.00 | 613.76 | 63,719 |
| 2024-12-06 | 664.00 | 667.00 | 649.00 | 654.00 | 619.44 | 80,713 |
| 2024-12-05 | 670.00 | 670.00 | 658.00 | 663.00 | 627.96 | 133,118 |
| 2024-12-04 | 648.00 | 665.00 | 648.00 | 657.00 | 622.28 | 138,208 |
| 2024-12-03 | 630.00 | 646.00 | 629.00 | 643.00 | 609.02 | 100,755 |
| 2024-12-02 | 619.00 | 631.00 | 619.00 | 624.00 | 591.02 | 221,453 |
| 2024-11-29 | 620.00 | 621.00 | 618.00 | 618.00 | 585.34 | 13,421 |
| 2024-11-28 | 623.00 | 623.00 | 616.00 | 619.00 | 586.29 | 16,145 |
| 2024-11-27 | 623.00 | 625.00 | 620.00 | 620.00 | 587.24 | 16,447 |
| 2024-11-26 | 629.00 | 629.00 | 614.00 | 619.00 | 586.29 | 49,666 |
| 2024-11-25 | 630.00 | 634.00 | 627.00 | 629.00 | 595.76 | 36,148 |
| 2024-11-22 | 631.00 | 634.00 | 627.00 | 630.00 | 596.71 | 31,653 |
| 2024-11-21 | 641.00 | 641.00 | 622.00 | 628.00 | 594.81 | 86,777 |
| 2024-11-20 | 632.00 | 640.00 | 626.00 | 640.00 | 606.18 | 13,723 |
| 2024-11-19 | 632.00 | 634.00 | 623.00 | 626.00 | 592.92 | 20,743 |
| 2024-11-18 | 634.00 | 634.00 | 627.00 | 632.00 | 598.60 | 14,820 |
| 2024-11-15 | 634.00 | 634.00 | 629.00 | 629.00 | 595.76 | 7,774 |
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.