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 |
| 2026-09-17 | 918.00 | 929.00 | 900.00 | 909.00 | 909.00 | 44,740 |
| 2026-09-16 | 906.00 | 914.00 | 891.00 | 895.00 | 895.00 | 31,571 |
| 2026-09-15 | 890.00 | 904.00 | 886.00 | 895.00 | 895.00 | 33,061 |
| 2026-09-14 | 891.00 | 908.00 | 881.00 | 885.00 | 885.00 | 33,662 |
| 2026-09-11 | 920.00 | 920.00 | 891.00 | 891.00 | 891.00 | 113,363 |
| 2026-09-10 | 925.00 | 928.00 | 917.00 | 918.00 | 918.00 | 9,261 |
| 2026-09-09 | 930.00 | 933.00 | 920.00 | 920.00 | 920.00 | 8,885 |
| 2026-09-08 | 934.00 | 937.00 | 925.00 | 926.00 | 926.00 | 11,294 |
| 2026-09-07 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 13,856 |
| 2026-09-04 | 924.00 | 932.00 | 919.00 | 924.00 | 924.00 | 7,212 |
| 2026-09-03 | 928.00 | 928.00 | 916.00 | 916.00 | 916.00 | 14,698 |
| 2026-09-02 | 921.00 | 948.00 | 918.00 | 918.00 | 918.00 | 13,361 |
| 2026-09-01 | 952.00 | 956.00 | 922.00 | 927.00 | 927.00 | 32,676 |
| 2026-08-31 | 956.00 | 957.00 | 950.00 | 952.00 | 952.00 | 9,051 |
| 2026-08-28 | 953.00 | 957.00 | 949.00 | 956.00 | 956.00 | 6,590 |
| 2026-08-27 | 965.00 | 965.00 | 947.00 | 947.00 | 947.00 | 20,182 |
| 2026-08-26 | 968.00 | 968.00 | 963.00 | 963.00 | 963.00 | 12,479 |
| 2026-08-25 | 969.00 | 974.00 | 967.00 | 968.00 | 968.00 | 7,923 |
| 2026-08-24 | 977.00 | 981.00 | 967.00 | 969.00 | 969.00 | 15,457 |
| 2026-08-21 | 971.00 | 982.00 | 966.00 | 976.00 | 976.00 | 11,402 |
| 2026-08-20 | 976.00 | 981.00 | 969.00 | 971.00 | 971.00 | 7,034 |
| 2026-08-19 | 977.00 | 984.00 | 969.00 | 969.00 | 969.00 | 10,563 |
| 2026-08-18 | 990.00 | 990.00 | 970.00 | 977.00 | 977.00 | 9,325 |
| 2026-08-17 | 979.00 | 990.00 | 977.00 | 986.00 | 986.00 | 17,746 |
| 2026-08-14 | 988.00 | 989.00 | 975.00 | 979.00 | 979.00 | 8,237 |
| 2026-08-13 | 982.00 | 986.00 | 973.00 | 978.00 | 978.00 | 11,070 |
| 2026-08-12 | 980.00 | 990.00 | 978.00 | 982.00 | 982.00 | 12,672 |
| 2026-08-11 | 985.00 | 985.00 | 973.00 | 976.00 | 976.00 | 9,629 |
| 2026-08-10 | 985.00 | 985.00 | 970.00 | 970.00 | 970.00 | 12,040 |
| 2026-08-07 | 955.00 | 987.00 | 953.00 | 985.00 | 985.00 | 35,921 |
| 2026-08-06 | 976.00 | 980.00 | 951.00 | 955.00 | 955.00 | 34,382 |
| 2026-08-05 | 1,008.00 | 1,008.00 | 976.00 | 976.00 | 976.00 | 47,677 |
| 2026-08-04 | 970.00 | 1,012.00 | 965.00 | 1,012.00 | 1,012.00 | 70,967 |
| 2026-08-03 | 909.00 | 965.00 | 909.00 | 963.00 | 963.00 | 67,893 |
| 2026-07-31 | 940.00 | 940.00 | 909.00 | 909.00 | 909.00 | 80,267 |
| 2026-07-30 | 905.00 | 918.00 | 898.00 | 918.00 | 918.00 | 37,427 |
| 2026-07-29 | 897.00 | 909.00 | 885.00 | 898.00 | 898.00 | 41,949 |
| 2026-07-28 | 887.00 | 900.00 | 881.00 | 899.00 | 899.00 | 18,793 |
| 2026-07-27 | 882.00 | 891.00 | 877.00 | 880.00 | 880.00 | 30,821 |
| 2026-07-24 | 875.00 | 887.00 | 870.00 | 882.00 | 882.00 | 22,835 |
Page 1 of 3 · 126 trading daysOlder →
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.