CSG N.V. (CSG.AS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 41 out of 100 (momentum 14 · quality 63 · valuation 61), as of 2026-11-01.

CSG N.V. builds defence equipment out of Prague, split into two segments: CSG Defence Systems, which covers medium and large calibre ammunition, military vehicles, radar and air-defence electronics, plus turbojet engines for drones and missiles, and CSG Ammo+, which supplies small calibre ammunition to civilian, police and military buyers. It sells to governments and private defence customers across Europe, the United States and Asia Pacific, and runs joint ventures with partners in Greece, Turkey and India to expand ammunition and armoured-platform production.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CSG.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	14.38	14.57	14.13	14.24	-1.59%	531,155
2026-10-30	14.71	14.72	14.37	14.47	-1.88%	466,267
2026-10-29	14.38	14.99	14.29	14.75	+3.79%	508,995
2026-10-28	14.24	14.34	14.06	14.21	+0.64%	273,987
2026-10-27	14.12	14.27	13.95	14.12	-0.70%	724,341
2026-10-26	13.95	14.33	13.70	14.22	+3.09%	418,397
2026-10-23	13.92	14.08	13.52	13.80	-0.23%	737,019
2026-10-22	13.81	13.94	13.66	13.83	-0.87%	777,473
2026-10-21	14.86	14.86	13.86	13.95	-5.58%	1,104,245
2026-10-20	15.08	15.08	14.62	14.78	-2.65%	549,697
2026-10-19	15.54	15.54	14.83	15.18	-2.73%	622,024
2026-10-16	15.08	16.22	15.08	15.60	+4.96%	1,377,718
2026-10-15	14.01	14.97	13.99	14.87	+5.02%	869,413
2026-10-14	14.00	14.42	13.98	14.16	+1.75%	528,200
2026-10-13	14.40	14.49	13.87	13.91	-3.50%	658,479
2026-10-12	14.06	14.45	14.06	14.42	+3.18%	412,630
2026-10-09	14.12	14.16	13.90	13.97	-0.98%	498,094
2026-10-08	13.75	14.16	13.61	14.11	+2.25%	481,367
2026-10-07	14.23	14.35	13.75	13.80	-3.97%	671,745
2026-10-06	14.70	14.82	14.21	14.37	-2.07%	426,398
2026-10-05	14.20	14.79	14.12	14.67	+3.34%	570,839
2026-10-02	14.25	14.40	14.03	14.20	+0.51%	1,102,045
2026-10-01	14.29	14.59	13.99	14.13	-3.59%	1,590,618
2026-09-30	14.69	15.24	14.65	14.65	-0.62%	1,104,246
2026-09-29	14.80	14.93	14.53	14.75	+0.15%	440,836
2026-09-28	15.07	15.09	14.72	14.72	-2.37%	371,717
2026-09-25	15.25	15.29	14.94	15.08	+0.32%	562,832
2026-09-24	15.78	15.81	14.94	15.03	-5.98%	1,275,308
2026-09-23	15.27	16.23	15.24	15.99	+5.66%	681,115
2026-09-22	15.18	15.33	15.00	15.13	-0.51%	638,861
2026-09-21	15.76	15.76	15.07	15.21	-1.43%	808,079
2026-09-18	15.98	16.27	15.43	15.43	-4.07%	1,088,522
2026-09-17	15.95	16.10	15.62	16.09	+1.86%	555,664
2026-09-16	15.98	15.98	15.40	15.79	-0.79%	743,820
2026-09-15	15.60	16.09	15.58	15.92	+0.94%	734,321
2026-09-14	15.64	16.14	15.64	15.77	+0.81%	825,864
2026-09-11	16.23	16.47	15.58	15.64	-4.80%	916,070
2026-09-10	16.20	16.43	16.10	16.43	+1.00%	786,659
2026-09-09	16.45	16.58	16.16	16.27	-2.98%	542,312
2026-09-08	16.30	16.77	16.08	16.77	+3.07%	1,054,674
2026-09-07	16.48	16.95	16.23	16.27	-2.00%	841,197
2026-09-04	16.91	17.02	16.37	16.60	-2.52%	1,275,270
2026-09-03	17.30	17.44	16.82	17.03	-1.37%	1,304,264
2026-09-02	17.27	17.50	17.01	17.27	-0.50%	1,064,635
2026-09-01	18.25	18.44	17.05	17.35	-4.28%	1,686,216
2026-08-31	18.66	18.67	18.13	18.13	-2.84%	15,374,679
2026-08-28	19.11	19.11	18.61	18.66	-2.24%	649,198
2026-08-27	18.70	19.30	18.43	19.09	+2.82%	794,857
2026-08-26	18.58	18.70	18.08	18.56	-0.82%	945,365
2026-08-25	18.60	18.72	18.25	18.72	+1.22%	908,586
2026-08-24	18.33	19.21	18.31	18.49	+0.05%	898,401
2026-08-21	19.01	19.07	18.28	18.48	-2.29%	849,000
2026-08-20	19.65	19.65	18.92	18.92	-3.24%	756,625
2026-08-19	19.37	19.60	19.05	19.55	+0.00%	956,358
2026-08-18	19.95	19.96	19.07	19.55	-1.96%	884,636
2026-08-17	19.65	19.94	19.34	19.94	+2.17%	735,941
2026-08-14	19.04	20.00	18.96	19.52	+3.32%	1,412,626
2026-08-13	18.65	19.26	18.59	18.89	+2.37%	1,236,293
2026-08-12	17.75	18.60	17.52	18.45	+3.79%	1,472,426
2026-08-11	17.31	18.34	17.31	17.78	+1.37%	1,396,162
2026-08-10	17.90	18.00	17.42	17.54	-1.00%	1,162,327
2026-08-07	19.12	20.67	17.71	17.71	-8.02%	3,538,780
2026-08-06	18.49	19.48	18.35	19.26	+5.67%	1,852,772
2026-08-05	18.45	18.78	18.22	18.22	-1.17%	883,927
2026-08-04	17.65	18.44	17.55	18.44	+4.96%	1,402,370
2026-08-03	16.55	18.00	16.55	17.57	+6.34%	1,212,096
2026-07-31	16.31	17.00	16.30	16.52	+0.04%	685,136
2026-07-30	16.90	16.95	16.28	16.51	-0.63%	563,030
2026-07-29	16.96	17.08	16.30	16.62	-1.62%	866,034
2026-07-28	16.50	17.05	16.36	16.89	+3.89%	1,021,938
2026-07-27	15.59	16.71	15.48	16.26	+4.81%	748,087
2026-07-24	15.74	15.88	15.39	15.51	-2.77%	621,455
2026-07-23	15.98	16.48	15.76	15.96	-1.38%	1,302,719
2026-07-22	14.71	16.38	14.65	16.18	+9.99%	1,620,636
2026-07-21	14.06	14.82	14.06	14.71	+4.56%	662,400
2026-07-20	14.59	14.75	13.88	14.07	-1.37%	799,080
2026-07-17	13.45	14.27	13.39	14.26	+3.15%	746,334
2026-07-16	13.69	13.83	13.30	13.83	+0.93%	721,603
2026-07-15	13.70	13.83	13.32	13.70	-2.53%	1,045,859
2026-07-14	13.16	14.06	13.01	14.06	+6.23%	1,945,039
2026-07-13	13.64	14.25	13.19	13.23	-2.72%	1,394,235
2026-07-10	13.60	13.72	13.22	13.60	+0.68%	731,910
2026-07-09	14.24	14.30	13.32	13.51	-3.50%	1,302,567
2026-07-08	14.49	14.56	13.82	14.00	-3.87%	1,508,077
2026-07-07	14.85	14.98	14.24	14.56	-2.01%	997,309
2026-07-06	14.56	15.00	14.52	14.86	+2.14%	665,033
2026-07-03	14.46	14.60	14.25	14.55	+0.73%	698,817
2026-07-02	13.42	14.66	13.35	14.44	+7.33%	1,240,308
2026-07-01	12.72	13.60	12.70	13.46	+5.35%	1,047,631
2026-06-30	13.06	13.15	12.62	12.77	-1.51%	1,219,395
2026-06-29	12.85	13.19	12.81	12.97	+2.27%	923,487
2026-06-26	12.41	12.68	12.20	12.68	+2.69%	1,515,010
2026-06-25	12.57	12.74	12.27	12.35	-3.39%	1,355,163
2026-06-24	13.54	13.62	12.62	12.78	-6.17%	1,810,296
2026-06-23	13.75	14.08	13.62	13.62	-2.89%	1,056,485
2026-06-22	14.17	14.78	13.69	14.03	-1.98%	1,080,722
2026-06-19	14.36	14.50	14.22	14.31	+0.35%	1,439,703
2026-06-18	14.69	14.81	13.82	14.26	-3.10%	968,891
2026-06-17	14.30	15.03	14.21	14.72	+3.47%	942,076
2026-06-16	14.12	14.44	13.98	14.23	+2.27%	937,361
2026-06-15	14.55	14.78	13.80	13.91	-3.99%	1,214,324
2026-06-12	14.80	14.80	14.16	14.49	-0.75%	931,886
2026-06-11	14.36	14.68	14.15	14.60	+1.86%	899,477
2026-06-10	14.35	14.58	14.20	14.33	+0.93%	834,207
2026-06-09	14.40	14.96	14.10	14.20	-2.97%	1,292,160
2026-06-08	14.87	15.26	14.62	14.63	-1.69%	799,660
2026-06-05	15.40	15.42	14.89	14.89	-3.96%	1,203,876
2026-06-04	15.45	15.77	15.29	15.50	+0.25%	864,968
2026-06-03	15.85	16.09	15.42	15.46	-3.05%	1,004,170
2026-06-02	16.66	17.01	15.82	15.95	-4.32%	1,230,657
2026-06-01	17.93	18.00	16.28	16.67	-7.28%	1,290,833
2026-05-29	17.91	18.12	17.60	17.98	-0.95%	3,827,937
2026-05-28	17.50	18.15	17.40	18.15	+2.81%	898,168
2026-05-27	18.76	18.92	17.60	17.65	-6.16%	953,481
2026-05-26	18.77	19.17	18.52	18.81	+1.06%	743,359
2026-05-25	18.65	19.00	18.39	18.61	-0.95%	563,028
2026-05-22	18.92	19.17	18.56	18.79	-2.71%	1,124,667
2026-05-21	19.80	19.83	18.79	19.31	+3.28%	1,958,707
2026-05-20	17.77	19.66	17.56	18.70	+8.70%	2,812,840
2026-05-19	15.91	17.32	15.65	17.20	+5.08%	1,595,331
2026-05-18	16.52	16.87	15.24	16.37	+1.19%	2,367,037
2026-05-15	16.50	16.80	16.17	16.18	-0.12%	1,269,988
2026-05-14	15.88	16.36	15.71	16.20	+1.57%	1,299,036
2026-05-13	16.03	16.30	15.35	15.95	+0.33%	1,325,410
2026-05-12	15.65	16.04	15.48	15.90	+1.55%	1,563,979
2026-05-11	15.80	16.12	15.21	15.66	-0.77%	1,418,666
2026-05-08	16.22	16.25	15.55	15.78	-2.28%	1,660,492
2026-05-07	17.19	17.40	16.02	16.15	-5.34%	2,366,928
2026-05-06	16.66	17.28	16.12	17.06	+7.18%	2,990,126
2026-05-05	15.38	16.50	15.02	15.91	-0.54%	2,824,843
2026-05-04	18.68	18.81	13.62	16.00	-13.12%	6,946,799
2026-04-30	18.18	18.79	17.95	18.42	-0.17%	1,345,735
2026-04-29	19.10	19.14	18.45	18.45	-3.46%	885,409
2026-04-28	19.96	20.05	19.11	19.11	-3.68%	923,393
2026-04-27	20.00	20.39	19.71	19.84	-0.44%	1,099,952
2026-04-24	21.30	21.30	19.93	19.93	-6.64%	1,065,723
2026-04-23	20.80	21.37	20.37	21.34	+5.10%	897,412
2026-04-22	21.00	21.07	20.29	20.31	-3.47%	1,203,383
2026-04-21	21.45	21.51	20.81	21.04	-0.82%	689,095
2026-04-20	21.50	21.59	20.73	21.21	-0.86%	1,022,252
2026-04-17	21.65	22.41	21.40	21.40	-0.99%	1,015,806
2026-04-16	21.49	22.05	21.32	21.61	+1.77%	1,022,971
2026-04-15	22.00	22.00	20.83	21.24	-2.48%	1,598,739
2026-04-14	22.64	22.68	21.41	21.78	-3.44%	1,161,738
2026-04-13	21.90	22.83	21.74	22.55	+4.42%	770,713
2026-04-10	23.46	24.00	21.06	21.60	-7.89%	2,691,327
2026-04-09	25.01	25.27	23.38	23.45	-6.20%	790,553
2026-04-08	26.50	26.50	24.86	25.00	-2.42%	662,817
2026-04-07	25.19	25.73	24.82	25.62	+2.73%	876,507
2026-04-02	24.30	25.46	24.20	24.94	-0.24%	572,681
2026-04-01	24.01	25.31	23.70	25.00	+7.11%	1,179,538
2026-03-31	23.46	23.75	22.96	23.34	-0.04%	1,056,236
2026-03-30	23.38	23.68	22.70	23.35	-0.17%	975,877
2026-03-27	25.80	26.15	21.70	23.39	-9.06%	2,781,146
2026-03-26	28.36	28.45	25.72	25.72	-10.45%	1,297,047
2026-03-25	28.33	28.95	27.72	28.72	+2.68%	533,214
2026-03-24	27.69	28.33	27.57	27.97	+0.04%	384,733
2026-03-23	27.00	28.22	26.43	27.96	+0.72%	874,073
2026-03-20	27.12	27.88	26.74	27.76	+2.81%	6,118,196
2026-03-19	27.90	27.95	26.99	27.00	-3.81%	1,051,830
2026-03-18	28.80	29.11	28.02	28.07	-2.06%	400,444
2026-03-17	28.70	28.75	28.02	28.66	+0.24%	585,696
2026-03-16	27.40	28.75	27.23	28.59	+3.14%	652,197
2026-03-13	29.15	29.36	27.72	27.72	-3.04%	924,961
2026-03-12	29.76	30.12	28.46	28.59	-2.85%	1,064,702
2026-03-11	29.80	30.80	29.25	29.43	-2.74%	818,500
2026-03-10	30.90	31.08	29.03	30.26	-7.06%	1,654,120
2026-03-09	30.79	32.89	30.30	32.56	+5.54%	1,241,112
2026-03-06	29.60	31.04	29.50	30.85	+4.29%	614,173
2026-03-05	31.00	31.24	29.51	29.58	-3.93%	767,190
2026-03-04	29.65	30.89	29.26	30.79	+3.81%	629,427
2026-03-03	29.80	29.88	29.01	29.66	-0.44%	1,031,508
2026-03-02	32.00	32.17	29.70	29.79	-6.41%	1,019,931
2026-02-27	30.10	31.83	29.98	31.83	+7.57%	2,919,575
2026-02-26	29.80	29.96	29.31	29.59	-1.33%	365,325
2026-02-25	30.15	30.45	29.53	29.99	-0.43%	318,377
2026-02-24	29.25	30.66	29.18	30.12	+1.24%	359,001
2026-02-23	31.16	31.16	29.75	29.75	-4.37%	402,648
2026-02-20	30.20	31.11	29.81	31.11	+3.56%	634,743
2026-02-19	30.17	30.33	29.69	30.04	+0.20%	631,506
2026-02-18	29.00	30.59	29.00	29.98	+3.70%	823,365
2026-02-17	29.00	29.19	27.82	28.91	-0.31%	716,896
2026-02-16	28.36	29.07	28.22	29.00	+2.55%	608,804
2026-02-13	29.17	29.46	28.22	28.28	-2.92%	694,788
2026-02-12	29.09	29.88	28.55	29.13	+0.48%	1,525,740
2026-02-11	31.75	32.00	28.99	28.99	-9.77%	1,690,290
2026-02-10	32.46	32.79	31.83	32.13	-0.09%	886,393
2026-02-09	31.60	32.25	31.30	32.16	+3.78%	961,040
2026-02-06	30.00	31.39	29.96	30.99	+1.74%	908,341
2026-02-05	31.22	31.65	28.53	30.46	-1.49%	14,109,450
2026-02-04	32.11	32.43	30.77	30.92	-2.95%	1,343,242
2026-02-03	31.00	32.08	30.80	31.86	+3.04%	1,167,145
2026-02-02	31.00	31.16	30.03	30.92	+1.19%	7,180,365
2026-01-30	31.30	31.80	30.50	30.55	-2.66%	2,092,889
2026-01-29	32.80	33.15	31.25	31.39	-4.11%	1,778,106
2026-01-28	33.88	34.35	32.73	32.73	-0.83%	2,781,487
2026-01-27	32.70	33.60	32.69	33.01	+0.95%	2,655,039
2026-01-26	35.10	35.50	32.70	32.70	-0.46%	6,025,723
2026-01-23	32.00	33.19	29.94	32.85	+31.40%	38,137,391
2026-01-22	25.00	25.00	25.00	25.00	—	0

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+22.75%). Worst month: Apr (-26.34%). Based on 1 year of daily data (2026–2026).

Jan+22.22%
Feb+2.94%
Mar-21.65%
Apr-26.34%
May+12.35%
Jun-23.36%
Jul+22.75%
Aug+3.20%
Sep-15.56%
Oct+2.45%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CSG N.V.'s (CSG.AS) latest close?

14.24 on 2026-11-02, from the Closelook data lake's daily price record.

What is CSG.AS's 52-week high and low?

35.50 high and 12.20 low over the trailing 52 weeks, as of 2026-11-02.

What is CSG N.V.'s strongest and weakest month historically?

Historically, CSG.AS's strongest calendar month has been Jul (average +22.75%) and its weakest Apr (average -26.34%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 200 daily bars in the Closelook data lake.

What is CSG N.V.'s Closelooknet score?

41 out of 100 (momentum 14 · quality 63 · valuation 61), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.