Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 843.00 | 857.00 | 843.00 | 844.00 | 844.00 | 15,630 |
| 2026-10-15 | 859.00 | 859.00 | 841.00 | 841.00 | 841.00 | 16,169 |
| 2026-10-14 | 856.00 | 860.00 | 848.00 | 848.00 | 848.00 | 7,544 |
| 2026-10-13 | 855.00 | 866.00 | 848.00 | 848.00 | 848.00 | 6,556 |
| 2026-10-12 | 860.00 | 864.00 | 850.00 | 855.00 | 855.00 | 13,273 |
| 2026-10-09 | 859.00 | 870.00 | 846.00 | 859.00 | 859.00 | 26,940 |
| 2026-10-08 | 854.00 | 871.00 | 828.00 | 838.00 | 838.00 | 31,377 |
| 2026-10-07 | 882.00 | 882.00 | 851.00 | 851.00 | 851.00 | 13,563 |
| 2026-10-06 | 879.00 | 882.00 | 870.00 | 872.00 | 872.00 | 5,717 |
| 2026-10-05 | 875.00 | 883.00 | 862.00 | 875.00 | 875.00 | 18,793 |
| 2026-10-02 | 859.00 | 869.00 | 856.00 | 862.00 | 862.00 | 14,865 |
| 2026-10-01 | 883.00 | 887.00 | 859.00 | 859.00 | 859.00 | 41,082 |
| 2026-09-30 | 894.00 | 894.00 | 875.00 | 876.00 | 876.00 | 17,216 |
| 2026-09-29 | 899.00 | 899.00 | 870.00 | 877.00 | 877.00 | 41,524 |
| 2026-09-25 | 896.00 | 898.00 | 890.00 | 891.00 | 891.00 | 9,449 |
| 2026-09-24 | 901.00 | 907.00 | 890.00 | 894.00 | 894.00 | 14,050 |
| 2026-09-23 | 908.00 | 908.00 | 895.00 | 900.00 | 900.00 | 19,293 |
| 2026-09-22 | 906.00 | 906.00 | 895.00 | 901.00 | 901.00 | 18,455 |
| 2026-09-21 | 919.00 | 925.00 | 896.00 | 896.00 | 896.00 | 42,198 |
| 2026-09-18 | 909.00 | 927.00 | 896.00 | 896.00 | 896.00 | 155,931 |
Page 1 of 1 · 20 trading days
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.