Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 335.50 | 337.00 | 335.50 | 337.00 | 336.97 | 10,815 |
| 2024-05-29 | 344.50 | 344.50 | 337.00 | 344.50 | 344.47 | 979 |
| 2024-05-28 | 338.50 | 345.50 | 338.50 | 342.00 | 341.97 | 297 |
| 2024-05-24 | 344.50 | 344.50 | 341.50 | 342.00 | 341.97 | 387 |
| 2024-05-23 | 344.50 | 357.00 | 344.50 | 351.00 | 350.97 | 1,361 |
| 2024-05-22 | 320.50 | 341.50 | 320.50 | 340.50 | 340.47 | 1,929 |
| 2024-05-21 | 312.50 | 314.50 | 309.00 | 312.50 | 312.47 | 845 |
| 2024-05-17 | 316.50 | 316.50 | 311.50 | 313.00 | 312.97 | 53,168 |
| 2024-05-16 | 316.00 | 319.50 | 316.00 | 316.50 | 316.47 | 483 |
| 2024-05-15 | 309.50 | 313.50 | 306.50 | 313.50 | 313.47 | 40 |
| 2024-05-14 | 301.00 | 308.50 | 301.00 | 308.00 | 307.97 | 435 |
| 2024-05-13 | 303.00 | 303.00 | 299.00 | 299.50 | 299.47 | 120 |
| 2024-05-10 | 303.00 | 307.00 | 301.00 | 303.00 | 302.97 | 336 |
| 2024-05-08 | 300.00 | 301.00 | 298.00 | 298.00 | 297.97 | 770 |
| 2024-05-07 | 295.50 | 300.00 | 294.00 | 300.00 | 299.97 | 1,474 |
| 2024-05-03 | 287.00 | 290.50 | 286.50 | 287.50 | 287.47 | 28 |
| 2024-05-02 | 288.00 | 288.00 | 282.00 | 285.00 | 284.97 | 98 |
| 2024-04-30 | 294.50 | 297.00 | 293.00 | 295.00 | 294.97 | 565 |
| 2024-04-29 | 292.50 | 296.50 | 292.50 | 296.50 | 296.47 | 210 |
| 2024-04-26 | 294.00 | 297.50 | 290.50 | 293.64 | 293.62 | 2,161 |
| 2024-04-25 | 293.50 | 295.00 | 291.00 | 292.91 | 292.88 | 40,940 |
| 2024-04-24 | 289.50 | 297.00 | 289.50 | 293.52 | 293.50 | 1,897 |
| 2024-04-23 | 280.00 | 285.50 | 280.00 | 284.53 | 284.50 | 11,257 |
| 2024-04-22 | 283.50 | 283.50 | 276.50 | 276.50 | 276.47 | 6,323 |
| 2024-04-19 | 281.50 | 286.50 | 280.00 | 285.14 | 285.11 | 6,338 |
| 2024-04-18 | 293.50 | 297.50 | 288.79 | 295.86 | 295.83 | 5,531 |
| 2024-04-17 | 299.50 | 302.00 | 297.50 | 301.34 | 301.30 | 8,530 |
| 2024-04-16 | 300.00 | 300.50 | 298.00 | 299.48 | 299.45 | 7,070 |
| 2024-04-15 | 314.00 | 314.00 | 305.50 | 308.03 | 307.99 | 1,779 |
| 2024-04-12 | 309.50 | 313.00 | 309.00 | 312.06 | 312.02 | 4,508 |
| 2024-04-11 | 303.50 | 306.53 | 303.50 | 306.50 | 306.46 | 4,461 |
| 2024-04-10 | 305.50 | 306.50 | 300.50 | 304.00 | 303.96 | 2,837 |
| 2024-04-09 | 305.00 | 307.00 | 303.50 | 303.50 | 303.46 | 2,457 |
| 2024-04-08 | 307.50 | 309.00 | 307.00 | 308.03 | 307.99 | 1,715 |
| 2024-04-05 | 302.50 | 308.00 | 302.00 | 306.51 | 306.47 | 849 |
| 2024-04-04 | 307.00 | 309.00 | 303.00 | 308.14 | 308.10 | 1,909 |
| 2024-04-03 | 305.00 | 310.43 | 304.78 | 305.76 | 305.72 | 1,881 |
| 2024-04-02 | 313.50 | 317.50 | 309.50 | 310.17 | 310.13 | 1,623 |
| 2024-03-28 | 312.20 | 314.20 | 308.20 | 314.20 | 314.16 | 6,620 |
| 2024-03-27 | 312.80 | 313.53 | 307.80 | 311.30 | 311.26 | 947 |
| 2024-03-26 | 316.20 | 317.20 | 314.60 | 315.17 | 315.13 | 340 |
| 2024-03-25 | 316.60 | 318.00 | 311.50 | 312.78 | 312.74 | 1,453 |
| 2024-03-22 | 316.80 | 318.99 | 315.20 | 318.32 | 318.28 | 27,467 |
| 2024-03-21 | 315.80 | 326.80 | 313.20 | 315.83 | 315.79 | 3,041 |
| 2024-03-20 | 306.20 | 309.20 | 306.11 | 306.63 | 306.59 | 1,021 |
| 2024-03-19 | 305.00 | 309.20 | 300.80 | 306.40 | 306.36 | 905 |
| 2024-03-18 | 317.80 | 318.59 | 306.59 | 318.40 | 318.36 | 2,276 |
| 2024-03-15 | 311.00 | 320.20 | 307.03 | 307.51 | 307.47 | 1,102 |
| 2024-03-14 | 313.80 | 313.80 | 311.20 | 312.63 | 312.59 | 1,909 |
| 2024-03-13 | 313.00 | 314.50 | 310.00 | 310.03 | 309.99 | 6,534 |
| 2024-03-12 | 313.00 | 314.40 | 307.40 | 308.23 | 308.19 | 1,177 |
| 2024-03-11 | 315.00 | 318.60 | 310.80 | 313.42 | 313.38 | 2,343 |
| 2024-03-08 | 324.40 | 324.40 | 316.83 | 318.81 | 318.77 | 2,113 |
| 2024-03-07 | 325.00 | 327.80 | 310.60 | 320.17 | 320.13 | 3,745 |
| 2024-03-06 | 329.20 | 330.83 | 325.69 | 326.37 | 326.33 | 3,703 |
| 2024-03-05 | 315.80 | 322.60 | 315.80 | 321.83 | 321.79 | 2,001 |
| 2024-03-04 | 297.80 | 322.60 | 297.80 | 312.56 | 312.52 | 9,046 |
| 2024-03-01 | 316.40 | 316.40 | 311.00 | 314.83 | 314.79 | 4,628 |
| 2024-02-29 | 311.40 | 313.23 | 311.40 | 313.00 | 312.96 | 3,246 |
| 2024-02-28 | 309.60 | 309.60 | 306.49 | 309.43 | 309.39 | 2,649 |
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.