Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	229.20	230.40	226.59	226.60	226.57	1,827
2023-09-05	228.20	229.60	225.60	229.12	229.09	1,088
2023-09-04	230.40	233.80	230.40	230.60	230.57	896
2023-09-01	227.20	230.40	226.00	227.20	227.17	1,639
2023-08-31	226.00	230.00	225.80	227.20	227.17	1,370
2023-08-30	225.40	227.40	225.20	226.42	226.39	905
2023-08-29	221.80	228.20	219.00	221.22	221.19	1,683
2023-08-25	227.60	228.00	223.80	224.25	224.22	914
2023-08-24	231.00	233.40	228.60	228.60	228.57	10,992
2023-08-23	227.20	228.60	223.40	224.31	224.28	1,850
2023-08-22	223.40	228.00	223.40	226.43	226.40	1,389
2023-08-21	220.80	224.02	220.80	224.02	223.99	560
2023-08-18	218.40	221.60	218.40	220.02	219.99	677
2023-08-17	225.80	225.80	221.40	224.42	224.39	4,315
2023-08-16	228.20	229.40	228.00	228.68	228.65	734
2023-08-15	232.60	235.80	231.60	231.60	231.57	940
2023-08-14	234.20	236.20	232.60	235.80	235.77	973
2023-08-11	237.20	238.40	234.00	234.79	234.76	1,804
2023-08-10	240.00	240.00	234.80	237.23	237.20	2,282
2023-08-09	243.00	244.60	240.60	242.02	241.99	2,416
2023-08-08	242.20	244.40	241.00	242.56	242.53	6,278
2023-08-07	239.40	244.00	239.40	243.12	243.09	18,549
2023-08-04	234.20	236.00	231.00	235.21	235.18	1,678
2023-08-03	229.60	234.60	229.20	231.84	231.81	6,046
2023-08-02	230.00	230.00	227.40	229.10	229.07	10,287
2023-07-31	223.60	232.40	223.20	227.90	227.87	3,240
2023-07-28	222.40	229.60	218.80	223.40	223.37	6,010
2023-07-27	222.60	231.00	222.20	227.97	227.94	6,933
2023-07-26	226.40	226.40	219.40	220.40	220.37	2,775
2023-07-25	224.00	227.40	223.27	224.88	224.86	21,305
2023-07-24	221.20	225.00	221.20	223.58	223.55	1,100
2023-07-21	224.40	224.40	220.00	222.59	222.56	2,827
2023-07-20	221.60	224.60	220.20	222.86	222.83	3,542
2023-07-19	223.00	225.40	223.00	224.59	224.56	4,527
2023-07-18	218.60	221.00	217.00	218.54	218.51	36,807
2023-07-17	223.00	223.00	217.40	218.60	218.57	1,769
2023-07-14	218.60	225.80	218.55	220.32	220.29	4,690
2023-07-13	217.60	220.00	216.00	219.02	218.99	3,603
2023-07-12	210.00	215.60	210.00	214.42	214.40	1,202
2023-07-11	215.60	215.60	210.40	214.82	214.79	799
2023-07-10	215.80	216.00	214.00	215.00	214.97	846
2023-07-07	214.40	216.60	214.38	214.92	214.89	472
2023-07-06	216.80	219.40	216.80	218.08	218.05	1,162
2023-07-05	223.20	223.20	219.40	219.60	219.57	676
2023-07-04	224.20	226.62	223.60	225.72	225.69	13,303
2023-07-03	229.80	229.80	221.60	221.61	221.58	13,915
2023-06-30	226.60	229.40	226.60	228.32	228.29	364
2023-06-29	226.80	228.00	224.85	226.96	226.94	1,494
2023-06-28	221.40	224.20	219.20	222.11	222.08	4,322
2023-06-27	229.40	229.60	220.80	223.22	223.19	18,515
2023-06-26	224.40	227.80	222.40	224.62	224.59	1,269
2023-06-23	219.60	223.40	219.60	221.87	221.85	2,409
2023-06-22	217.80	222.00	217.20	221.46	221.44	5,286
2023-06-21	223.60	224.80	220.80	223.08	223.05	1,125
2023-06-20	226.00	227.60	219.60	223.46	223.43	1,680
2023-06-19	237.60	238.60	231.40	235.77	235.74	2,322
2023-06-16	243.00	243.00	237.20	240.40	240.37	2,363
2023-06-15	243.40	245.00	236.60	243.60	243.57	1,930
2023-06-14	248.20	249.00	243.00	247.20	247.17	3,488
2023-06-13	248.60	249.80	246.00	248.42	248.39	17,313

← NewerPage 14 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.