Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 345.50 | 345.50 | 340.00 | 344.50 | 344.47 | 188 |
| 2024-08-22 | 348.00 | 349.50 | 346.50 | 347.00 | 346.97 | 508 |
| 2024-08-21 | 346.00 | 348.00 | 345.00 | 348.00 | 347.97 | 367 |
| 2024-08-20 | 350.00 | 350.00 | 345.00 | 346.17 | 346.14 | 1,100 |
| 2024-08-19 | 342.50 | 348.00 | 342.50 | 343.50 | 343.47 | 784 |
| 2024-08-16 | 340.00 | 342.50 | 340.00 | 341.00 | 340.97 | 13,054 |
| 2024-08-15 | 330.00 | 339.50 | 330.00 | 339.50 | 339.47 | 675 |
| 2024-08-14 | 327.00 | 330.00 | 327.00 | 327.50 | 327.47 | 29 |
| 2024-08-13 | 320.00 | 323.00 | 316.00 | 323.00 | 322.97 | 932 |
| 2024-08-12 | 321.00 | 321.00 | 317.50 | 321.00 | 320.97 | 772 |
| 2024-08-09 | 323.00 | 323.00 | 317.00 | 319.00 | 318.97 | 4,331 |
| 2024-08-08 | 318.50 | 319.50 | 310.50 | 318.50 | 318.47 | 804 |
| 2024-08-07 | 318.50 | 326.00 | 317.50 | 322.50 | 322.47 | 908 |
| 2024-08-06 | 315.50 | 316.00 | 309.50 | 312.50 | 312.47 | 504 |
| 2024-08-05 | 279.50 | 308.50 | 279.50 | 304.00 | 303.97 | 1,954 |
| 2024-08-02 | 342.00 | 342.00 | 310.50 | 313.00 | 312.97 | 2,255 |
| 2024-07-31 | 348.50 | 354.00 | 345.50 | 352.50 | 352.47 | 3,321 |
| 2024-07-30 | 341.00 | 341.00 | 336.50 | 340.50 | 340.47 | 1,164 |
| 2024-07-29 | 341.50 | 344.00 | 338.00 | 339.50 | 339.47 | 448 |
| 2024-07-26 | 340.50 | 344.00 | 340.50 | 343.50 | 343.47 | 163 |
| 2024-07-25 | 339.00 | 342.00 | 337.00 | 340.50 | 340.47 | 550 |
| 2024-07-24 | 355.50 | 357.50 | 349.00 | 349.00 | 348.97 | 151 |
| 2024-07-23 | 367.50 | 367.50 | 362.00 | 362.24 | 362.20 | 107 |
| 2024-07-22 | 359.50 | 363.50 | 358.00 | 360.00 | 359.97 | 573 |
| 2024-07-19 | 358.00 | 361.00 | 355.00 | 358.50 | 358.47 | 153 |
| 2024-07-18 | 373.00 | 373.00 | 361.50 | 370.50 | 370.47 | 144 |
| 2024-07-17 | 384.00 | 384.00 | 372.50 | 376.00 | 375.97 | 491 |
| 2024-07-16 | 386.00 | 388.00 | 383.50 | 387.00 | 386.97 | 3,264 |
| 2024-07-15 | 384.00 | 387.50 | 384.00 | 387.50 | 387.47 | 259 |
| 2024-07-12 | 380.00 | 387.00 | 380.00 | 386.00 | 385.97 | 1,234 |
| 2024-07-11 | 375.00 | 383.50 | 373.00 | 380.50 | 380.47 | 1,318 |
| 2024-07-10 | 374.50 | 376.50 | 371.00 | 374.50 | 374.47 | 7,523 |
| 2024-07-09 | 377.00 | 377.00 | 372.90 | 372.90 | 372.87 | 2,500 |
| 2024-07-08 | 379.00 | 381.00 | 375.50 | 376.06 | 376.03 | 1,784 |
| 2024-07-05 | 378.00 | 379.00 | 375.00 | 376.00 | 375.97 | 234 |
| 2024-07-04 | 374.00 | 374.50 | 369.50 | 372.00 | 371.97 | 969 |
| 2024-07-03 | 364.00 | 372.00 | 364.00 | 372.00 | 371.97 | 869 |
| 2024-07-02 | 358.50 | 358.50 | 352.50 | 357.00 | 356.97 | 1,927 |
| 2024-07-01 | 365.00 | 365.00 | 358.50 | 358.50 | 358.47 | 295 |
| 2024-06-28 | 362.00 | 365.00 | 362.00 | 362.00 | 361.97 | 4,627 |
| 2024-06-27 | 360.00 | 363.50 | 358.00 | 361.00 | 360.97 | 7,397 |
| 2024-06-26 | 358.00 | 360.50 | 358.00 | 359.50 | 359.47 | 1,019 |
| 2024-06-25 | 355.00 | 362.50 | 354.50 | 362.50 | 362.47 | 359 |
| 2024-06-24 | 363.50 | 366.00 | 360.00 | 361.50 | 361.47 | 18,314 |
| 2024-06-21 | 374.50 | 374.50 | 364.50 | 364.50 | 364.47 | 1,438 |
| 2024-06-20 | 373.00 | 380.00 | 373.00 | 378.50 | 378.47 | 1,076 |
| 2024-06-19 | 376.50 | 376.50 | 368.50 | 372.00 | 371.97 | 744 |
| 2024-06-18 | 376.50 | 376.50 | 371.00 | 372.50 | 372.47 | 1,221 |
| 2024-06-17 | 376.50 | 383.00 | 373.50 | 378.00 | 377.97 | 4,663 |
| 2024-06-14 | 371.50 | 378.00 | 370.50 | 371.38 | 371.34 | 837 |
| 2024-06-13 | 372.50 | 372.50 | 368.00 | 368.80 | 368.76 | 9,529 |
| 2024-06-12 | 359.50 | 374.00 | 358.50 | 372.78 | 372.74 | 2,246 |
| 2024-06-11 | 354.00 | 357.00 | 350.50 | 356.64 | 356.61 | 1,236 |
| 2024-06-10 | 349.50 | 351.50 | 347.50 | 349.00 | 348.97 | 1,020 |
| 2024-06-07 | 345.50 | 347.50 | 345.00 | 346.00 | 345.97 | 395 |
| 2024-06-06 | 344.00 | 346.00 | 344.00 | 344.50 | 344.47 | 179 |
| 2024-06-05 | 332.00 | 339.00 | 332.00 | 334.50 | 334.47 | 276 |
| 2024-06-04 | 333.50 | 334.50 | 330.50 | 332.00 | 331.97 | 848 |
| 2024-06-03 | 333.00 | 333.96 | 331.50 | 333.17 | 333.14 | 504 |
| 2024-05-31 | 335.50 | 335.50 | 332.00 | 333.50 | 333.47 | 786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0050 GBX |
| 2025-04-14 | 0.0150 GBX |
| 2024-04-23 | 0.0100 GBX |
| 2023-04-18 | 0.0370 GBX |
| 2022-04-20 | 0.0350 GBX |
| 2021-04-26 | 0.0130 GBX |
| 2020-04-27 | 0.0100 GBX |
| 2019-04-29 | 0.0020 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.