Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	238.20	245.80	238.20	243.06	243.03	17,999
2023-06-09	241.60	241.60	237.40	239.14	239.11	1,499
2023-06-08	237.00	240.90	236.20	239.09	239.06	2,122
2023-06-07	249.00	249.00	242.60	245.42	245.39	1,812
2023-06-06	247.20	248.60	245.00	247.17	247.14	3,222
2023-06-05	249.60	250.00	247.20	248.70	248.67	2,057
2023-06-02	243.40	247.00	238.20	241.96	241.93	3,953
2023-06-01	242.60	243.80	240.60	241.76	241.73	2,904
2023-05-31	244.20	249.80	244.20	247.73	247.70	3,143
2023-05-30	246.80	248.80	242.60	243.82	243.79	1,292
2023-05-26	245.60	247.80	242.20	247.42	247.39	1,571
2023-05-25	231.20	238.00	231.20	235.22	235.19	1,861
2023-05-24	228.80	233.40	222.00	224.28	224.25	5,011
2023-05-23	241.60	244.20	234.40	236.77	236.74	1,372
2023-05-22	242.40	244.00	239.40	242.57	242.54	1,335
2023-05-19	239.80	246.60	239.80	243.66	243.63	2,400
2023-05-17	230.20	235.80	230.20	233.37	233.34	1,401
2023-05-16	229.00	232.00	229.00	230.80	230.77	2,109
2023-05-15	234.60	236.00	225.40	230.82	230.79	7,916
2023-05-12	234.60	239.00	234.60	236.75	236.72	4,103
2023-05-11	235.40	235.40	232.20	235.20	235.17	12,025
2023-05-10	227.00	234.80	225.60	234.55	234.52	64,426
2023-05-09	234.20	234.20	227.20	228.10	228.08	3,861
2023-05-05	224.20	229.40	222.60	224.77	224.74	1,784
2023-05-04	224.60	225.60	220.20	224.68	224.65	3,738
2023-05-03	221.00	221.60	219.00	221.42	221.39	723
2023-05-02	217.80	219.80	215.60	219.19	219.16	1,969
2023-04-28	216.00	216.60	212.00	213.35	213.33	1,594
2023-04-27	210.20	213.80	210.20	211.21	211.19	1,768
2023-04-26	204.40	208.80	204.00	207.80	207.77	902
2023-04-25	207.00	207.20	204.60	205.08	205.06	2,941
2023-04-24	206.60	214.40	206.60	207.21	207.18	3,414
2023-04-21	202.20	210.40	201.80	209.02	209.00	2,897
2023-04-20	203.40	205.00	200.00	204.80	204.77	1,476
2023-04-19	205.20	206.40	202.35	205.34	205.32	1,539
2023-04-18	201.60	209.80	201.00	201.09	201.06	5,727
2023-04-17	217.00	217.00	202.00	202.13	202.07	8,172
2023-04-14	215.00	224.80	215.00	218.84	218.78	31,580
2023-04-13	226.80	227.20	221.00	226.80	226.73	2,563
2023-04-12	232.40	235.00	226.80	229.42	229.35	3,366
2023-04-11	229.00	237.00	229.00	233.08	233.01	2,362
2023-04-06	234.00	234.13	224.40	227.42	227.35	2,173
2023-04-05	246.80	246.80	235.80	236.00	235.93	412
2023-04-04	248.00	250.60	247.00	247.57	247.49	4,085
2023-04-03	249.40	250.00	242.40	245.45	245.37	2,302
2023-03-31	243.50	253.50	242.00	248.11	248.03	17,381
2023-03-30	237.50	243.50	237.50	240.93	240.86	7,384
2023-03-29	235.00	236.50	232.62	232.62	232.55	460
2023-03-28	237.00	237.00	231.00	234.55	234.47	4,112
2023-03-27	234.00	238.50	231.25	236.52	236.45	5,700
2023-03-24	238.50	241.50	238.50	239.78	239.71	3,776
2023-03-23	234.00	243.50	231.00	241.01	240.94	3,481
2023-03-22	231.50	238.00	230.01	230.01	229.94	2,736
2023-03-21	232.50	233.00	229.49	230.02	229.95	1,340
2023-03-20	223.50	232.00	222.91	228.64	228.57	7,298
2023-03-17	225.50	227.50	223.50	226.13	226.06	3,270
2023-03-16	215.00	220.26	213.00	216.02	215.96	2,651
2023-03-15	211.50	216.02	209.50	216.02	215.96	716
2023-03-14	212.50	215.50	211.00	214.65	214.58	703
2023-03-13	215.00	215.65	208.00	211.08	211.02	1,734

← NewerPage 15 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.