Comet Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	308.66	311.89	307.60	308.30	308.26	8,790
2024-02-26	311.00	314.40	311.00	313.23	313.19	9,549
2024-02-23	310.00	312.80	310.00	310.26	310.22	4,798
2024-02-22	313.80	313.80	308.40	309.43	309.39	3,700
2024-02-21	308.40	308.40	301.80	302.61	302.58	4,802
2024-02-20	311.40	311.40	300.20	304.10	304.06	3,706
2024-02-19	311.60	314.20	311.60	311.60	311.56	1,549
2024-02-16	324.40	324.40	315.60	319.11	319.07	2,817
2024-02-15	316.40	322.20	311.19	320.00	319.96	17,207
2024-02-14	305.40	306.20	297.60	303.02	302.98	5,968
2024-02-13	309.00	309.20	301.83	306.38	306.34	1,614
2024-02-12	313.40	313.80	310.60	313.59	313.55	2,694
2024-02-09	307.20	311.40	305.60	311.20	311.16	20,580
2024-02-08	306.40	306.60	300.40	304.18	304.14	2,532
2024-02-07	298.40	305.80	296.20	305.00	304.96	1,849
2024-02-06	295.40	301.43	294.80	301.43	301.39	2,776
2024-02-05	292.60	295.60	290.67	294.34	294.31	8,420
2024-02-02	290.80	295.60	290.80	295.03	294.99	11,071
2024-02-01	286.80	298.20	286.80	292.02	291.98	8,318
2024-01-31	288.40	289.60	285.18	287.46	287.42	4,142
2024-01-30	286.00	288.40	284.60	287.61	287.57	795
2024-01-29	281.80	287.60	281.61	286.43	286.39	2,221
2024-01-26	285.20	285.60	276.46	283.68	283.64	3,531
2024-01-25	278.80	282.20	276.77	282.17	282.14	2,485
2024-01-24	277.00	279.94	276.20	277.74	277.70	1,755
2024-01-23	280.20	280.20	273.81	274.06	274.03	1,125
2024-01-22	278.00	279.60	275.20	277.83	277.79	2,409
2024-01-19	276.00	276.06	271.80	272.83	272.79	1,308
2024-01-18	272.60	278.80	271.79	276.69	276.65	7,214
2024-01-17	266.80	271.40	266.80	271.39	271.35	5,036
2024-01-16	263.80	271.20	261.60	268.72	268.69	3,571
2024-01-15	262.40	263.60	261.23	261.23	261.19	549
2024-01-12	263.60	266.00	262.00	262.73	262.69	912
2024-01-11	254.40	259.00	249.20	256.20	256.17	5,880
2024-01-10	250.40	251.00	248.00	249.47	249.44	1,227
2024-01-09	254.20	254.20	243.40	249.20	249.17	2,203
2024-01-08	253.80	255.00	248.00	252.57	252.54	925
2024-01-05	244.20	250.60	244.20	249.67	249.64	1,554
2024-01-04	255.00	255.80	248.20	250.99	250.96	1,915
2024-01-03	259.40	264.00	250.40	250.43	250.39	2,917
2023-12-29	268.20	269.60	264.40	269.60	269.57	1,114
2023-12-28	272.20	272.60	262.20	267.83	267.79	308
2023-12-27	269.80	272.60	269.20	271.56	271.53	1,399
2023-12-22	265.60	270.80	265.60	269.22	269.19	1,190
2023-12-21	263.00	267.00	261.40	266.40	266.37	3,268
2023-12-20	264.80	264.80	259.00	263.55	263.51	12,615
2023-12-19	263.40	267.00	263.20	265.31	265.27	2,320
2023-12-18	260.00	266.40	260.00	263.00	262.97	1,089
2023-12-15	261.80	268.80	261.80	265.47	265.43	6,688
2023-12-14	251.20	261.80	251.20	259.48	259.45	16,497
2023-12-13	247.00	248.60	246.00	247.60	247.57	32,981
2023-12-12	248.40	251.80	243.80	246.82	246.79	2,371
2023-12-11	245.00	248.00	245.00	247.29	247.26	3,851
2023-12-08	236.00	246.00	235.20	243.18	243.15	3,412
2023-12-07	234.60	238.20	232.20	238.20	238.17	14,760
2023-12-06	240.00	240.60	235.00	237.55	237.52	3,302
2023-12-05	231.40	240.00	229.00	237.28	237.25	2,130
2023-12-04	233.80	236.00	229.60	230.00	229.97	21,534
2023-12-01	240.20	244.60	236.00	242.22	242.19	2,786
2023-11-30	236.20	240.22	236.20	240.20	240.17	2,958

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.