Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 639.00 | 639.00 | 631.00 | 631.00 | 597.65 | 14,115 |
| 2024-11-13 | 640.00 | 640.00 | 631.00 | 635.00 | 601.44 | 14,900 |
| 2024-11-12 | 639.00 | 641.00 | 634.00 | 634.00 | 600.50 | 19,056 |
| 2024-11-11 | 635.00 | 640.00 | 631.00 | 635.00 | 601.44 | 39,646 |
| 2024-11-08 | 633.00 | 635.00 | 632.00 | 633.00 | 599.55 | 7,227 |
| 2024-11-07 | 628.00 | 638.00 | 625.00 | 630.00 | 596.71 | 41,725 |
| 2024-11-06 | 620.00 | 627.00 | 620.00 | 625.00 | 591.97 | 24,073 |
| 2024-11-05 | 618.00 | 620.00 | 616.00 | 620.00 | 587.24 | 4,503 |
| 2024-11-04 | 619.00 | 621.00 | 615.00 | 617.00 | 584.39 | 6,685 |
| 2024-11-01 | 618.00 | 621.00 | 614.00 | 619.00 | 586.29 | 7,166 |
| 2024-10-31 | 615.00 | 623.00 | 614.00 | 615.00 | 582.50 | 31,155 |
| 2024-10-30 | 615.00 | 618.00 | 613.00 | 615.00 | 582.50 | 7,630 |
| 2024-10-29 | 620.00 | 620.00 | 613.00 | 613.00 | 580.61 | 20,702 |
| 2024-10-25 | 617.00 | 621.00 | 613.00 | 618.00 | 585.34 | 12,529 |
| 2024-10-24 | 612.00 | 617.00 | 608.00 | 616.00 | 583.45 | 16,680 |
| 2024-10-23 | 609.00 | 612.00 | 606.00 | 608.00 | 575.87 | 17,330 |
| 2024-10-22 | 607.00 | 609.00 | 604.00 | 606.00 | 573.98 | 17,364 |
| 2024-10-21 | 605.00 | 610.00 | 600.00 | 605.00 | 573.03 | 39,208 |
| 2024-10-18 | 607.00 | 609.00 | 602.00 | 603.00 | 571.13 | 68,831 |
| 2024-10-17 | 607.00 | 609.00 | 596.00 | 605.00 | 573.03 | 63,972 |
| 2024-10-16 | 586.00 | 610.00 | 582.00 | 602.00 | 570.19 | 308,117 |
| 2024-10-14 | 615.00 | 620.00 | 614.00 | 619.00 | 586.29 | 20,784 |
| 2024-10-11 | 620.00 | 626.00 | 609.00 | 615.00 | 582.50 | 38,459 |
| 2024-10-10 | 634.00 | 634.00 | 618.00 | 620.00 | 587.24 | 26,019 |
| 2024-10-09 | 635.00 | 635.00 | 628.00 | 630.00 | 596.71 | 11,362 |
| 2024-10-08 | 639.00 | 639.00 | 634.00 | 635.00 | 601.44 | 12,495 |
| 2024-10-07 | 639.00 | 639.00 | 637.00 | 637.00 | 603.34 | 4,234 |
| 2024-10-04 | 640.00 | 640.00 | 632.00 | 637.00 | 603.34 | 10,925 |
| 2024-10-03 | 640.00 | 644.00 | 635.00 | 640.00 | 606.18 | 9,710 |
| 2024-10-02 | 649.00 | 649.00 | 638.00 | 639.00 | 605.23 | 13,627 |
| 2024-10-01 | 645.00 | 649.00 | 642.00 | 643.00 | 609.02 | 4,571 |
| 2024-09-30 | 648.00 | 648.00 | 643.00 | 645.00 | 610.91 | 14,052 |
| 2024-09-27 | 647.00 | 647.00 | 645.00 | 647.00 | 612.81 | 4,214 |
| 2024-09-26 | 649.00 | 650.00 | 646.00 | 646.00 | 611.86 | 10,713 |
| 2024-09-25 | 650.00 | 652.00 | 644.00 | 649.00 | 614.70 | 13,103 |
| 2024-09-24 | 646.00 | 650.00 | 646.00 | 646.00 | 611.86 | 8,994 |
| 2024-09-23 | 649.00 | 649.00 | 642.00 | 645.00 | 610.91 | 14,507 |
| 2024-09-20 | 645.00 | 651.00 | 637.00 | 651.00 | 616.60 | 43,683 |
| 2024-09-19 | 625.00 | 645.00 | 623.00 | 640.00 | 606.18 | 29,964 |
| 2024-09-18 | 624.00 | 625.00 | 620.00 | 620.00 | 587.24 | 14,537 |
| 2024-09-17 | 641.00 | 641.00 | 617.00 | 620.00 | 587.24 | 40,927 |
| 2024-09-16 | 650.00 | 650.00 | 638.00 | 640.00 | 606.18 | 14,100 |
| 2024-09-13 | 654.00 | 655.00 | 646.00 | 650.00 | 615.65 | 9,657 |
| 2024-09-12 | 652.00 | 657.00 | 648.00 | 654.00 | 619.44 | 26,393 |
| 2024-09-11 | 650.00 | 650.00 | 646.00 | 648.00 | 613.76 | 12,621 |
| 2024-09-10 | 650.00 | 650.00 | 646.00 | 649.00 | 614.70 | 4,554 |
| 2024-09-09 | 648.00 | 649.00 | 644.00 | 644.00 | 609.97 | 4,670 |
| 2024-09-06 | 650.00 | 650.00 | 646.00 | 647.00 | 612.81 | 4,187 |
| 2024-09-05 | 648.00 | 651.00 | 648.00 | 650.00 | 615.65 | 10,362 |
| 2024-09-04 | 645.00 | 649.00 | 643.00 | 647.00 | 612.81 | 3,142 |
| 2024-09-03 | 648.00 | 649.00 | 645.00 | 645.00 | 610.91 | 7,684 |
| 2024-09-02 | 650.00 | 654.00 | 646.00 | 648.00 | 613.76 | 10,164 |
| 2024-08-30 | 650.00 | 650.00 | 644.00 | 648.00 | 613.76 | 24,896 |
| 2024-08-29 | 646.00 | 652.00 | 646.00 | 648.00 | 613.76 | 27,779 |
| 2024-08-28 | 651.00 | 654.00 | 646.00 | 646.00 | 611.86 | 4,529 |
| 2024-08-27 | 650.00 | 653.00 | 645.00 | 651.00 | 616.60 | 15,031 |
| 2024-08-26 | 654.00 | 654.00 | 646.00 | 649.00 | 614.70 | 5,046 |
| 2024-08-23 | 654.00 | 655.00 | 645.00 | 654.00 | 619.44 | 11,224 |
| 2024-08-22 | 655.00 | 655.00 | 650.00 | 654.00 | 619.44 | 3,535 |
| 2024-08-21 | 655.00 | 655.00 | 651.00 | 651.00 | 616.60 | 3,173 |
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.