Prague - Delayed Quote
CZK
Colt CZ Group SE (COLT.PR)
850.00
0.00
(0.00%)
At close: October 30 at 4:18:13 PM GMT+1
Currency in CZK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
850.00
854.00
842.00
850.00
850.00
40,367
Oct 29, 2026
841.00
851.00
835.00
850.00
850.00
36,972
Oct 27, 2026
835.00
848.00
835.00
840.00
840.00
5,783
Oct 26, 2026
834.00
834.00
829.00
833.00
833.00
12,131
Oct 23, 2026
850.00
850.00
827.00
829.00
829.00
47,575
Oct 22, 2026
850.00
850.00
846.00
850.00
850.00
6,382
Oct 21, 2026
847.00
852.00
842.00
846.00
846.00
6,526
Oct 20, 2026
850.00
853.00
847.00
847.00
847.00
6,671
Oct 19, 2026
858.00
860.00
844.00
849.00
849.00
6,992
Oct 16, 2026
843.00
857.00
843.00
844.00
844.00
15,630
Oct 15, 2026
859.00
859.00
841.00
841.00
841.00
16,169
Oct 14, 2026
856.00
860.00
848.00
848.00
848.00
7,544
Oct 13, 2026
855.00
866.00
848.00
848.00
848.00
6,556
Oct 12, 2026
860.00
864.00
850.00
855.00
855.00
13,273
Oct 9, 2026
859.00
870.00
846.00
859.00
859.00
26,940
Oct 8, 2026
854.00
871.00
828.00
838.00
838.00
31,377
Oct 7, 2026
882.00
882.00
851.00
851.00
851.00
13,563
Oct 6, 2026
879.00
882.00
870.00
872.00
872.00
5,717
Oct 5, 2026
875.00
883.00
862.00
875.00
875.00
18,793
Oct 2, 2026
859.00
869.00
856.00
862.00
862.00
14,865
Oct 1, 2026
883.00
887.00
859.00
859.00
859.00
41,082
Sep 30, 2026
894.00
894.00
875.00
876.00
876.00
17,216
Sep 29, 2026
899.00
899.00
870.00
877.00
877.00
41,524
Sep 25, 2026
896.00
898.00
890.00
891.00
891.00
9,449
Sep 24, 2026
901.00
907.00
890.00
894.00
894.00
14,050
Sep 23, 2026
908.00
908.00
895.00
900.00
900.00
19,293
Sep 22, 2026
906.00
906.00
895.00
901.00
901.00
18,455
Sep 21, 2026
919.00
925.00
896.00
896.00
896.00
42,198
Sep 18, 2026
909.00
927.00
896.00
896.00
896.00
155,931
Sep 17, 2026
918.00
929.00
900.00
909.00
909.00
44,740
Sep 16, 2026
906.00
914.00
891.00
895.00
895.00
31,571
Sep 15, 2026
890.00
904.00
886.00
895.00
895.00
33,061
Sep 14, 2026
891.00
908.00
881.00
885.00
885.00
33,662
Sep 11, 2026
920.00
920.00
891.00
891.00
891.00
113,363
Sep 10, 2026
925.00
928.00
917.00
918.00
918.00
9,261
Sep 9, 2026
930.00
933.00
920.00
920.00
920.00
8,885
Sep 8, 2026
934.00
937.00
925.00
926.00
926.00
11,294
Sep 7, 2026
950.00
950.00
925.00
930.00
930.00
13,856
Sep 4, 2026
924.00
932.00
919.00
924.00
924.00
7,212
Sep 3, 2026
918.00
918.00
918.00
918.00
918.00
-
Sep 2, 2026
921.00
948.00
918.00
918.00
918.00
13,361
Sep 1, 2026
952.00
956.00
922.00
927.00
927.00
32,676
Aug 31, 2026
956.00
957.00
950.00
952.00
952.00
9,051
Aug 28, 2026
953.00
957.00
949.00
956.00
956.00
6,590
Aug 27, 2026
965.00
965.00
947.00
947.00
947.00
20,182
Aug 26, 2026
968.00
968.00
963.00
963.00
963.00
12,479
Aug 25, 2026
969.00
974.00
967.00
968.00
968.00
7,923
Aug 24, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 21, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 20, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 19, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 18, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 17, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 14, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 13, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 12, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 11, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 10, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 7, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 6, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 5, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 4, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Aug 3, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 31, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 30, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 29, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 28, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 27, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 24, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 23, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 22, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 21, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 20, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 17, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 16, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 15, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 14, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 13, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 10, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 9, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 8, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 7, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 3, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 2, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jul 1, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,050.00
-
Jun 30, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 29, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 26, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 25, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 24, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 23, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 22, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 19, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 18, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 17, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 16, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 15, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 12, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 11, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 10, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 9, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 8, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 5, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 4, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 3, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 2, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
Jun 1, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 29, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 28, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 27, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 26, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 25, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 22, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 21, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 20, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 19, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 18, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 15, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 14, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 13, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 12, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 11, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 7, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 6, 2026
1,050.00
1,050.00
1,050.00
1,050.00
1,020.00
-
May 5, 2026
1,026.00
1,056.00
1,026.00
1,050.00
1,020.00
42,249
May 4, 2026
1,070.00
1,072.00
1,028.00
1,046.00
1,016.11
30,029
Apr 30, 2026
1,054.00
1,064.00
1,044.00
1,064.00
1,033.60
23,915
Apr 29, 2026
1,052.00
1,054.00
1,028.00
1,054.00
1,023.89
29,845
Apr 28, 2026
1,056.00
1,068.00
1,040.00
1,046.00
1,016.11
34,622
Apr 27, 2026
1,070.00
1,076.00
1,050.00
1,056.00
1,025.83
16,860
Apr 24, 2026
1,068.00
1,082.00
1,064.00
1,068.00
1,037.49
15,551
Apr 23, 2026
1,086.00
1,090.00
1,050.00
1,068.00
1,037.49
57,164
Apr 22, 2026
1,096.00
1,096.00
1,074.00
1,082.00
1,051.09
24,229
Apr 21, 2026
1,102.00
1,118.00
1,072.00
1,080.00
1,049.14
40,176
Apr 20, 2026
1,078.00
1,120.00
1,076.00
1,102.00
1,070.51
62,724
Apr 17, 2026
1,026.00
1,066.00
1,026.00
1,066.00
1,035.54
60,570
Apr 16, 2026
1,016.00
1,028.00
1,010.00
1,022.00
992.80
80,535
Apr 15, 2026
1,006.00
1,006.00
1,006.00
1,006.00
977.26
-
Apr 14, 2026
1,000.00
1,008.00
996.00
1,006.00
977.26
56,700
Apr 13, 2026
995.00
998.00
990.00
996.00
967.54
68,720
Apr 10, 2026
1,014.00
1,014.00
976.00
998.00
969.49
56,917
Apr 9, 2026
1,008.00
1,030.00
994.00
998.00
969.49
71,728
Apr 8, 2026
983.00
1,008.00
980.00
1,008.00
979.20
52,937
Apr 7, 2026
945.00
988.00
945.00
983.00
954.91
64,145
Apr 2, 2026
925.00
949.00
922.00
945.00
918.00
53,113
Apr 1, 2026
906.00
928.00
904.00
928.00
901.49
30,106
Mar 31, 2026
905.00
907.00
899.00
904.00
878.17
42,172
Mar 30, 2026
900.00
904.00
893.00
903.00
877.20
33,724
Mar 27, 2026
892.00
904.00
892.00
904.00
878.17
55,473
Mar 26, 2026
899.00
899.00
882.00
892.00
866.51
47,876
Mar 25, 2026
876.00
898.00
876.00
898.00
872.34
59,682
Mar 24, 2026
873.00
873.00
861.00
865.00
840.29
12,701
Mar 23, 2026
869.00
879.00
850.00
873.00
848.06
32,276
Mar 20, 2026
882.00
885.00
878.00
885.00
859.71
48,296
Mar 19, 2026
890.00
890.00
875.00
881.00
855.83
10,029
Mar 18, 2026
894.00
894.00
885.00
890.00
864.57
17,588
Mar 17, 2026
892.00
894.00
886.00
892.00
866.51
5,985
Mar 16, 2026
894.00
894.00
884.00
894.00
868.46
17,109
Mar 13, 2026
884.00
898.00
878.00
885.00
859.71
34,556
Mar 12, 2026
885.00
895.00
879.00
884.00
858.74
22,143
Mar 11, 2026
886.00
900.00
882.00
895.00
869.43
48,445
Mar 10, 2026
898.00
898.00
875.00
880.00
854.86
44,979
Mar 9, 2026
900.00
900.00
888.00
894.00
868.46
22,559
Mar 6, 2026
897.00
900.00
892.00
900.00
874.29
12,880
Mar 5, 2026
892.00
904.00
887.00
897.00
871.37
33,900
Mar 4, 2026
884.00
892.00
870.00
892.00
866.51
23,933
Mar 3, 2026
896.00
897.00
880.00
887.00
861.66
30,021
Mar 2, 2026
885.00
897.00
873.00
897.00
871.37
44,436
Feb 27, 2026
879.00
887.00
875.00
885.00
859.71
72,254
Feb 26, 2026
878.00
878.00
868.00
877.00
851.94
14,818
Feb 25, 2026
882.00
883.00
870.00
875.00
850.00
26,336
Feb 24, 2026
885.00
887.00
872.00
880.00
854.86
12,446
Feb 23, 2026
888.00
893.00
885.00
892.00
866.51
20,469
Feb 20, 2026
894.00
895.00
883.00
886.00
860.69
48,577
Feb 19, 2026
875.00
894.00
871.00
894.00
868.46
71,980
Feb 18, 2026
864.00
874.00
861.00
874.00
849.03
55,776
Feb 17, 2026
853.00
868.00
850.00
864.00
839.31
53,393
Feb 16, 2026
828.00
859.00
822.00
853.00
828.63
61,803
Feb 13, 2026
815.00
829.00
812.00
826.00
802.40
50,273
Feb 12, 2026
817.00
825.00
809.00
819.00
795.60
45,271
Feb 11, 2026
824.00
824.00
812.00
819.00
795.60
11,945
Feb 10, 2026
824.00
828.00
820.00
821.00
797.54
6,056
Feb 9, 2026
818.00
825.00
807.00
819.00
795.60
24,529
Feb 6, 2026
815.00
815.00
798.00
813.00
789.77
54,498
Feb 5, 2026
824.00
824.00
817.00
824.00
800.46
19,047
Feb 4, 2026
820.00
825.00
815.00
825.00
801.43
17,187
Feb 3, 2026
825.00
825.00
817.00
819.00
795.60
28,123
Feb 2, 2026
833.00
836.00
821.00
826.00
802.40
29,585
Jan 30, 2026
825.00
835.00
821.00
833.00
809.20
60,395
Jan 29, 2026
819.00
824.00
814.00
816.00
792.69
32,282
Jan 28, 2026
831.00
832.00
806.00
820.00
796.57
48,371
Jan 27, 2026
837.00
837.00
825.00
831.00
807.26
58,967
Jan 26, 2026
811.00
832.00
810.00
832.00
808.23
137,451
Jan 23, 2026
784.00
794.00
781.00
794.00
771.31
107,297
Jan 22, 2026
785.00
793.00
776.00
781.00
758.69
110,952
Jan 21, 2026
760.00
771.00
752.00
770.00
748.00
42,539
Jan 20, 2026
775.00
776.00
750.00
758.00
736.34
66,583
Jan 19, 2026
778.00
778.00
770.00
775.00
752.86
23,153
Jan 16, 2026
774.00
777.00
767.00
777.00
754.80
33,822
Jan 15, 2026
779.00
780.00
767.00
773.00
750.91
24,734
Jan 14, 2026
769.00
779.00
767.00
779.00
756.74
44,931
Jan 13, 2026
768.00
768.00
762.00
767.00
745.09
41,579
Jan 12, 2026
763.00
767.00
760.00
767.00
745.09
30,711
Jan 9, 2026
753.00
761.00
750.00
760.00
738.29
51,737
Jan 8, 2026
752.00
755.00
749.00
754.00
732.46
48,354
Jan 7, 2026
749.00
751.00
745.00
749.00
727.60
44,881
Jan 6, 2026
749.00
751.00
743.00
745.00
723.71
28,037
Jan 5, 2026
746.00
749.00
742.00
746.00
724.69
17,366
Jan 2, 2026
744.00
748.00
741.00
742.00
720.80
19,274
