Colt CZ Group SE (CZG.PR)
Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
At close: 04:20PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 681.00 | 681.00 | 671.00 | 671.00 | 671.00 | 27,433 |
| Jun 20, 2024 | 680.00 | 680.00 | 676.00 | 679.00 | 679.00 | 2,125 |
| Jun 19, 2024 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | 2,617 |
| Jun 18, 2024 | 665.00 | 676.00 | 665.00 | 675.00 | 675.00 | 4,186 |
| Jun 17, 2024 | 672.00 | 672.00 | 667.00 | 669.00 | 669.00 | 5,798 |
| Jun 14, 2024 | 660.00 | 668.00 | 660.00 | 665.00 | 665.00 | 5,580 |
| Jun 13, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 5,322 |
| Jun 12, 2024 | 662.00 | 668.00 | 661.00 | 661.00 | 661.00 | 9,542 |
| Jun 11, 2024 | 666.00 | 666.00 | 661.00 | 662.00 | 662.00 | 3,841 |
| Jun 10, 2024 | 666.00 | 666.00 | 661.00 | 663.00 | 663.00 | 8,792 |
| Jun 07, 2024 | 670.00 | 671.00 | 665.00 | 666.00 | 666.00 | 13,715 |
| Jun 06, 2024 | 675.00 | 675.00 | 670.00 | 671.00 | 671.00 | 10,701 |
| Jun 05, 2024 | 676.00 | 677.00 | 671.00 | 674.00 | 674.00 | 9,190 |
| Jun 04, 2024 | 680.00 | 680.00 | 674.00 | 678.00 | 678.00 | 4,706 |
| Jun 03, 2024 | 675.00 | 680.00 | 672.00 | 672.00 | 672.00 | 4,020 |
| May 31, 2024 | 670.00 | 673.00 | 668.00 | 669.00 | 669.00 | 16,194 |
| May 30, 2024 | 684.00 | 685.00 | 676.00 | 676.00 | 676.00 | 5,381 |
| May 29, 2024 | 682.00 | 684.00 | 679.00 | 683.00 | 683.00 | 7,515 |
| May 28, 2024 | 676.00 | 681.00 | 673.00 | 681.00 | 681.00 | 4,950 |
| May 27, 2024 | 679.00 | 681.00 | 675.00 | 677.00 | 677.00 | 4,499 |
| May 24, 2024 | 670.00 | 675.00 | 668.00 | 671.00 | 671.00 | 6,819 |
| May 23, 2024 | 678.00 | 678.00 | 661.00 | 666.00 | 666.00 | 20,358 |
| May 22, 2024 | 679.00 | 684.00 | 679.00 | 679.00 | 679.00 | 9,813 |
| May 21, 2024 | 682.00 | 684.00 | 677.00 | 679.00 | 679.00 | 22,227 |
| May 20, 2024 | 683.00 | 683.00 | 677.00 | 680.00 | 680.00 | 4,377 |
| May 17, 2024 | 677.00 | 684.00 | 671.00 | 678.00 | 678.00 | 15,937 |
| May 16, 2024 | 667.00 | 672.00 | 644.00 | 670.00 | 670.00 | 34,431 |
| May 15, 2024 | 681.00 | 681.00 | 660.00 | 667.00 | 667.00 | 16,049 |
| May 14, 2024 | 685.00 | 685.00 | 678.00 | 680.00 | 680.00 | 8,708 |
| May 13, 2024 | 685.00 | 688.00 | 678.00 | 682.00 | 682.00 | 13,474 |
| May 10, 2024 | 688.00 | 688.00 | 683.00 | 684.00 | 684.00 | 4,686 |
| May 09, 2024 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | 6,556 |
| May 07, 2024 | 680.00 | 688.00 | 680.00 | 683.00 | 683.00 | 15,301 |
| May 06, 2024 | 686.00 | 686.00 | 677.00 | 680.00 | 680.00 | 8,922 |
| May 03, 2024 | 663.00 | 685.00 | 653.00 | 685.00 | 685.00 | 18,239 |
| May 02, 2024 | 650.00 | 666.00 | 648.00 | 663.00 | 663.00 | 8,992 |
| Apr 30, 2024 | 640.00 | 649.00 | 636.00 | 649.00 | 649.00 | 8,171 |
| Apr 29, 2024 | 637.00 | 640.00 | 634.00 | 640.00 | 640.00 | 13,178 |
| Apr 26, 2024 | 638.00 | 638.00 | 632.00 | 635.00 | 635.00 | 3,699 |
| Apr 25, 2024 | 630.00 | 635.00 | 628.00 | 634.00 | 634.00 | 8,484 |
| Apr 24, 2024 | 635.00 | 635.00 | 629.00 | 630.00 | 630.00 | 4,422 |
| Apr 23, 2024 | 630.00 | 632.00 | 628.00 | 628.00 | 628.00 | 9,459 |
| Apr 22, 2024 | 634.00 | 634.00 | 628.00 | 630.00 | 630.00 | 39,723 |
| Apr 19, 2024 | 630.00 | 633.00 | 626.00 | 626.00 | 626.00 | 5,738 |
| Apr 18, 2024 | 629.00 | 630.00 | 625.00 | 628.00 | 628.00 | 3,625 |
| Apr 17, 2024 | 620.00 | 626.00 | 617.00 | 624.00 | 624.00 | 6,069 |
| Apr 16, 2024 | 619.00 | 621.00 | 616.00 | 619.00 | 619.00 | 17,894 |
| Apr 15, 2024 | 620.00 | 621.00 | 618.00 | 620.00 | 620.00 | 2,516 |
| Apr 12, 2024 | 620.00 | 622.00 | 615.00 | 618.00 | 618.00 | 7,039 |
| Apr 11, 2024 | 612.00 | 619.00 | 612.00 | 618.00 | 618.00 | 8,167 |
| Apr 10, 2024 | 616.00 | 619.00 | 615.00 | 618.00 | 618.00 | 3,345 |
| Apr 09, 2024 | 617.00 | 617.00 | 612.00 | 612.00 | 612.00 | 3,016 |
| Apr 08, 2024 | 618.00 | 619.00 | 612.00 | 617.00 | 617.00 | 1,400 |
| Apr 05, 2024 | 620.00 | 620.00 | 607.00 | 608.00 | 608.00 | 10,905 |
| Apr 04, 2024 | 615.00 | 619.00 | 612.00 | 614.00 | 614.00 | 38,220 |
| Apr 03, 2024 | 614.00 | 618.00 | 612.00 | 618.00 | 618.00 | 4,080 |
| Apr 02, 2024 | 615.00 | 615.00 | 610.00 | 614.00 | 614.00 | 2,791 |
| Mar 28, 2024 | 610.00 | 616.00 | 604.00 | 610.00 | 610.00 | 26,475 |
| Mar 27, 2024 | 620.00 | 623.00 | 600.00 | 600.00 | 600.00 | 41,065 |
| Mar 26, 2024 | 620.00 | 621.00 | 611.00 | 620.00 | 620.00 | 36,422 |
| Mar 25, 2024 | 629.00 | 630.00 | 618.00 | 620.00 | 620.00 | 10,523 |
| Mar 22, 2024 | 622.00 | 623.00 | 618.00 | 621.00 | 621.00 | 2,508 |
| Mar 21, 2024 | 620.00 | 623.00 | 614.00 | 620.00 | 620.00 | 9,027 |
| Mar 20, 2024 | 620.00 | 623.00 | 613.00 | 618.00 | 618.00 | 6,895 |
| Mar 19, 2024 | 624.00 | 624.00 | 618.00 | 623.00 | 623.00 | 9,207 |
| Mar 18, 2024 | 625.00 | 625.00 | 620.00 | 623.00 | 623.00 | 7,630 |
| Mar 15, 2024 | 614.00 | 623.00 | 606.00 | 623.00 | 623.00 | 58,705 |
| Mar 14, 2024 | 613.00 | 620.00 | 595.00 | 607.00 | 607.00 | 19,773 |
| Mar 13, 2024 | 622.00 | 625.00 | 613.00 | 622.00 | 622.00 | 8,493 |
| Mar 12, 2024 | 618.00 | 625.00 | 617.00 | 620.00 | 620.00 | 5,235 |
| Mar 11, 2024 | 622.00 | 622.00 | 616.00 | 620.00 | 620.00 | 3,323 |
| Mar 08, 2024 | 618.00 | 623.00 | 615.00 | 622.00 | 622.00 | 3,793 |
| Mar 07, 2024 | 618.00 | 618.00 | 610.00 | 615.00 | 615.00 | 2,174 |
| Mar 06, 2024 | 610.00 | 618.00 | 609.00 | 617.00 | 617.00 | 3,646 |
| Mar 05, 2024 | 613.00 | 613.00 | 607.00 | 610.00 | 610.00 | 6,423 |
| Mar 04, 2024 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | 5,530 |
| Mar 01, 2024 | 604.00 | 620.00 | 601.00 | 616.00 | 616.00 | 34,992 |
| Feb 29, 2024 | 616.00 | 620.00 | 609.00 | 615.00 | 615.00 | 7,323 |
| Feb 28, 2024 | 620.00 | 620.00 | 612.00 | 616.00 | 616.00 | 6,705 |
| Feb 27, 2024 | 619.00 | 619.00 | 616.00 | 618.00 | 618.00 | 6,677 |
| Feb 26, 2024 | 617.00 | 619.00 | 614.00 | 617.00 | 617.00 | 8,710 |
| Feb 23, 2024 | 616.00 | 618.00 | 613.00 | 615.00 | 615.00 | 10,810 |
| Feb 22, 2024 | 614.00 | 617.00 | 610.00 | 617.00 | 617.00 | 8,330 |
| Feb 21, 2024 | 614.00 | 618.00 | 612.00 | 618.00 | 618.00 | 4,991 |
| Feb 20, 2024 | 607.00 | 615.00 | 607.00 | 614.00 | 614.00 | 4,333 |
| Feb 19, 2024 | 615.00 | 615.00 | 607.00 | 610.00 | 610.00 | 4,112 |
| Feb 16, 2024 | 608.00 | 613.00 | 606.00 | 613.00 | 613.00 | 19,909 |
| Feb 15, 2024 | 608.00 | 608.00 | 603.00 | 608.00 | 608.00 | 7,097 |
| Feb 14, 2024 | 607.00 | 612.00 | 604.00 | 604.00 | 604.00 | 16,864 |
| Feb 13, 2024 | 612.00 | 612.00 | 602.00 | 610.00 | 610.00 | 18,801 |
| Feb 12, 2024 | 601.00 | 612.00 | 601.00 | 605.00 | 605.00 | 49,135 |
| Feb 09, 2024 | 577.00 | 600.00 | 571.00 | 593.00 | 593.00 | 55,023 |
| Feb 08, 2024 | 580.00 | 584.00 | 572.00 | 574.00 | 574.00 | 27,490 |
| Feb 07, 2024 | 579.00 | 579.00 | 571.00 | 575.00 | 575.00 | 4,484 |
| Feb 06, 2024 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | 3,241 |
| Feb 05, 2024 | 571.00 | 580.00 | 568.00 | 572.00 | 572.00 | 5,912 |
| Feb 02, 2024 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | 6,214 |
| Feb 01, 2024 | 585.00 | 587.00 | 573.00 | 578.00 | 578.00 | 5,309 |
| Jan 31, 2024 | 587.00 | 587.00 | 578.00 | 582.00 | 582.00 | 7,113 |
| Jan 30, 2024 | 584.00 | 588.00 | 582.00 | 582.00 | 582.00 | 7,816 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.