Colt CZ Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 723.00 | 723.00 | 709.00 | 710.00 | 686.75 | 84,028 |
| 2025-08-11 | 727.00 | 730.00 | 718.00 | 719.00 | 695.45 | 71,489 |
| 2025-08-08 | 733.00 | 733.00 | 726.00 | 730.00 | 706.09 | 43,839 |
| 2025-08-07 | 736.00 | 736.00 | 726.00 | 730.00 | 706.09 | 33,067 |
| 2025-08-06 | 728.00 | 733.00 | 724.00 | 733.00 | 708.99 | 54,026 |
| 2025-08-05 | 729.00 | 729.00 | 723.00 | 728.00 | 704.16 | 13,166 |
| 2025-08-04 | 720.00 | 726.00 | 717.00 | 723.00 | 699.32 | 49,415 |
| 2025-08-01 | 733.00 | 733.00 | 722.00 | 723.00 | 699.32 | 27,217 |
| 2025-07-31 | 726.00 | 729.00 | 726.00 | 728.00 | 704.16 | 61,257 |
| 2025-07-30 | 735.00 | 735.00 | 725.00 | 725.00 | 701.26 | 48,421 |
| 2025-07-29 | 733.00 | 735.00 | 728.00 | 730.00 | 706.09 | 34,371 |
| 2025-07-28 | 735.00 | 738.00 | 731.00 | 731.00 | 707.06 | 57,895 |
| 2025-07-25 | 735.00 | 736.00 | 728.00 | 733.00 | 708.99 | 40,459 |
| 2025-07-24 | 735.00 | 738.00 | 727.00 | 728.00 | 704.16 | 51,653 |
| 2025-07-23 | 735.00 | 740.00 | 732.00 | 735.00 | 710.93 | 41,407 |
| 2025-07-22 | 746.00 | 746.00 | 733.00 | 734.00 | 709.96 | 29,789 |
| 2025-07-21 | 750.00 | 750.00 | 741.00 | 745.00 | 720.60 | 28,660 |
| 2025-07-18 | 755.00 | 758.00 | 741.00 | 744.00 | 719.63 | 50,812 |
| 2025-07-17 | 757.00 | 758.00 | 751.00 | 754.00 | 729.31 | 16,267 |
| 2025-07-16 | 743.00 | 754.00 | 741.00 | 754.00 | 729.31 | 62,235 |
| 2025-07-15 | 747.00 | 748.00 | 736.00 | 739.00 | 714.80 | 46,307 |
| 2025-07-14 | 738.00 | 746.00 | 736.00 | 742.00 | 717.70 | 25,354 |
| 2025-07-11 | 748.00 | 748.00 | 735.00 | 738.00 | 713.83 | 28,900 |
| 2025-07-10 | 747.00 | 747.00 | 737.00 | 741.00 | 716.73 | 30,086 |
| 2025-07-09 | 727.00 | 748.00 | 727.00 | 746.00 | 721.57 | 85,411 |
| 2025-07-08 | 724.00 | 725.00 | 721.00 | 725.00 | 701.26 | 28,469 |
| 2025-07-07 | 723.00 | 724.00 | 716.00 | 720.00 | 696.42 | 34,976 |
| 2025-07-04 | 717.00 | 722.00 | 716.00 | 720.00 | 696.42 | 8,688 |
| 2025-07-03 | 719.00 | 719.00 | 713.00 | 715.00 | 691.58 | 24,774 |
| 2025-07-02 | 720.00 | 724.00 | 717.00 | 722.00 | 683.85 | 116,262 |
| 2025-07-01 | 720.00 | 720.00 | 714.00 | 717.00 | 679.11 | 38,840 |
| 2025-06-30 | 720.00 | 720.00 | 716.00 | 718.00 | 680.06 | 41,891 |
| 2025-06-27 | 715.00 | 721.00 | 713.00 | 719.00 | 681.00 | 28,081 |
| 2025-06-26 | 712.00 | 718.00 | 707.00 | 712.00 | 674.37 | 52,491 |
| 2025-06-25 | 719.00 | 719.00 | 711.00 | 713.00 | 675.32 | 23,467 |
| 2025-06-24 | 728.00 | 728.00 | 712.00 | 714.00 | 676.27 | 72,669 |
| 2025-06-23 | 726.00 | 730.00 | 724.00 | 726.00 | 687.63 | 16,541 |
| 2025-06-20 | 730.00 | 730.00 | 725.00 | 725.00 | 686.69 | 49,765 |
| 2025-06-19 | 730.00 | 730.00 | 724.00 | 727.00 | 688.58 | 21,415 |
| 2025-06-18 | 730.00 | 730.00 | 728.00 | 730.00 | 691.42 | 10,347 |
| 2025-06-17 | 734.00 | 734.00 | 727.00 | 729.00 | 690.48 | 28,130 |
| 2025-06-16 | 726.00 | 730.00 | 723.00 | 730.00 | 691.42 | 35,545 |
| 2025-06-13 | 728.00 | 728.00 | 723.00 | 725.00 | 686.69 | 22,287 |
| 2025-06-12 | 729.00 | 729.00 | 722.00 | 723.00 | 684.79 | 18,695 |
| 2025-06-11 | 742.00 | 742.00 | 719.00 | 723.00 | 684.79 | 64,928 |
| 2025-06-10 | 745.00 | 745.00 | 738.00 | 740.00 | 700.89 | 28,584 |
| 2025-06-09 | 749.00 | 749.00 | 740.00 | 740.00 | 700.89 | 24,268 |
| 2025-06-06 | 753.00 | 753.00 | 738.00 | 748.00 | 708.47 | 24,579 |
| 2025-06-05 | 756.00 | 756.00 | 743.00 | 749.00 | 709.42 | 36,074 |
| 2025-06-04 | 752.00 | 760.00 | 749.00 | 754.00 | 714.15 | 43,737 |
| 2025-06-03 | 748.00 | 748.00 | 738.00 | 747.00 | 707.52 | 37,885 |
| 2025-06-02 | 747.00 | 757.00 | 745.00 | 749.00 | 709.42 | 47,495 |
| 2025-05-30 | 743.00 | 750.00 | 732.00 | 748.00 | 708.47 | 59,118 |
| 2025-05-29 | 733.00 | 745.00 | 732.00 | 743.00 | 703.74 | 47,784 |
| 2025-05-28 | 724.00 | 729.00 | 723.00 | 728.00 | 689.53 | 90,168 |
| 2025-05-27 | 724.00 | 725.00 | 718.00 | 720.00 | 681.95 | 41,990 |
| 2025-05-26 | 712.00 | 733.00 | 712.00 | 718.00 | 680.06 | 129,777 |
| 2025-05-23 | 718.00 | 729.00 | 701.00 | 708.00 | 670.58 | 121,119 |
| 2025-05-22 | 700.00 | 718.00 | 700.00 | 712.00 | 674.37 | 142,382 |
| 2025-05-21 | 692.00 | 697.00 | 690.00 | 694.00 | 657.32 | 27,387 |
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.