Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	230.00	236.60	230.00	235.81	235.78	8,226
2023-11-28	225.80	226.20	224.00	225.50	225.47	844
2023-11-27	231.20	231.40	224.00	228.40	228.37	2,898
2023-11-24	232.80	233.00	231.60	232.00	231.97	1,091
2023-11-23	234.60	236.00	231.00	233.19	233.16	1,401
2023-11-22	236.60	237.80	234.40	237.12	237.09	1,183
2023-11-21	235.80	237.80	234.60	237.02	236.99	188,443
2023-11-20	235.40	236.60	233.00	235.39	235.36	109,280
2023-11-17	232.80	238.60	232.80	237.48	237.45	3,299
2023-11-16	230.40	235.80	228.80	229.82	229.79	1,368
2023-11-15	233.60	234.20	229.80	231.80	231.77	10,732
2023-11-14	218.20	232.60	217.60	231.05	231.02	39,168
2023-11-13	217.80	223.80	214.80	219.29	219.27	4,242
2023-11-10	199.70	206.00	199.50	205.00	204.97	5,896
2023-11-09	186.20	204.20	186.20	200.23	200.20	13,888
2023-11-08	182.60	183.60	181.60	182.12	182.10	753
2023-11-07	186.50	187.66	183.50	184.46	184.43	1,199
2023-11-06	189.80	190.50	186.70	188.56	188.54	2,359
2023-11-03	185.50	189.20	184.70	185.80	185.78	1,041
2023-11-02	183.10	188.30	181.70	184.97	184.95	5,890
2023-11-01	178.20	178.20	175.00	176.52	176.50	3,387
2023-10-31	172.20	178.70	172.20	176.93	176.91	1,799
2023-10-30	176.00	176.00	171.10	174.50	174.48	2,256
2023-10-27	177.20	177.20	172.60	176.60	176.58	1,902
2023-10-26	172.10	178.50	172.10	176.20	176.18	2,247
2023-10-25	180.00	182.30	173.40	175.12	175.10	1,211
2023-10-24	180.80	183.60	178.50	182.70	182.68	4,610
2023-10-23	179.00	182.90	177.00	178.62	178.60	3,185
2023-10-20	184.50	184.70	177.20	178.36	178.34	9,465
2023-10-19	178.60	190.40	178.60	187.46	187.44	21,476
2023-10-18	200.20	200.60	193.30	194.52	194.50	3,991
2023-10-17	199.10	202.20	198.20	198.40	198.37	2,180
2023-10-16	196.40	199.90	196.00	198.42	198.40	2,529
2023-10-13	200.00	200.60	197.76	199.00	198.97	1,243
2023-10-12	202.20	205.60	202.01	203.46	203.43	1,118
2023-10-11	201.80	202.20	199.00	200.57	200.55	1,764
2023-10-10	197.00	201.80	197.00	199.62	199.60	1,807
2023-10-09	198.80	199.40	194.90	198.07	198.04	5,078
2023-10-06	197.70	201.00	197.70	199.48	199.46	2,152
2023-10-05	198.00	200.20	196.30	197.64	197.62	872
2023-10-04	196.60	199.00	196.60	197.58	197.55	3,232
2023-10-03	201.80	201.80	196.60	199.38	199.36	2,201
2023-10-02	204.40	205.00	199.00	204.19	204.16	2,728
2023-09-29	203.40	205.60	201.80	204.65	204.62	22,947
2023-09-28	198.90	203.00	197.80	201.20	201.17	2,984
2023-09-27	200.80	200.80	196.90	198.90	198.88	2,422
2023-09-26	205.80	205.80	200.20	200.40	200.37	1,990
2023-09-25	205.00	210.40	205.00	208.40	208.37	3,032
2023-09-22	206.20	206.40	201.80	204.22	204.19	1,460
2023-09-21	208.40	209.20	205.00	206.46	206.43	3,339
2023-09-20	210.20	210.80	209.00	209.20	209.17	377
2023-09-19	211.20	212.80	209.00	211.27	211.25	646
2023-09-18	214.20	215.00	210.40	213.85	213.82	1,189
2023-09-15	214.00	217.20	213.60	215.02	214.99	2,130
2023-09-14	212.20	216.62	211.80	215.44	215.42	3,848
2023-09-13	207.20	210.20	206.40	207.66	207.63	845
2023-09-12	210.20	210.40	207.80	209.10	209.07	6,999
2023-09-11	218.20	218.20	212.80	213.78	213.75	7,882
2023-09-08	218.80	220.60	216.00	219.37	219.34	34,989
2023-09-07	226.00	226.00	220.00	223.42	223.39	1,143

← NewerPage 13 of 21 · 1,242 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.