Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	216.50	219.00	214.98	217.32	217.25	1,495
2023-03-09	222.00	222.00	217.49	220.81	220.74	1,314
2023-03-08	221.00	226.50	220.00	222.02	221.95	3,863
2023-03-07	222.00	226.00	220.00	222.13	222.06	2,819
2023-03-06	215.50	224.00	214.52	214.52	214.46	4,070
2023-03-03	203.50	214.00	203.50	210.95	210.88	8,655
2023-03-02	203.50	209.00	198.40	203.02	202.96	2,995
2023-03-01	210.50	212.00	207.50	209.38	209.32	2,469
2023-02-28	206.50	210.50	206.50	208.02	207.96	9,409
2023-02-27	211.00	212.50	209.00	209.52	209.46	450
2023-02-24	210.50	215.00	207.00	211.64	211.58	4,386
2023-02-23	206.50	211.50	206.50	209.75	209.68	1,269
2023-02-22	204.00	205.00	199.80	201.10	201.03	2,022
2023-02-21	204.00	205.50	204.00	205.46	205.40	478
2023-02-20	211.00	211.00	206.50	208.34	208.27	1,774
2023-02-17	206.50	210.50	204.00	207.64	207.57	4,444
2023-02-16	210.00	210.00	205.90	205.90	205.83	1,218
2023-02-15	216.00	216.50	207.50	212.94	212.88	6,346
2023-02-14	217.50	220.50	216.00	217.74	217.68	1,446
2023-02-13	217.50	217.50	214.50	217.00	216.93	2,145
2023-02-10	218.50	218.50	212.00	212.95	212.89	973
2023-02-09	220.00	222.00	216.50	218.50	218.43	3,057
2023-02-08	221.00	225.50	219.50	219.50	219.43	2,402
2023-02-07	216.50	218.00	214.50	216.10	216.03	351
2023-02-06	219.50	219.50	216.00	218.50	218.43	2,566
2023-02-03	224.50	225.50	219.50	222.50	222.43	1,579
2023-02-02	216.50	228.00	212.50	212.50	212.43	16,846
2023-02-01	212.00	215.50	211.00	212.50	212.43	1,929
2023-01-31	209.50	212.50	209.50	210.00	209.94	751
2023-01-30	214.00	214.00	210.50	212.00	211.93	3,774
2023-01-27	214.50	217.00	211.50	216.50	216.43	2,274
2023-01-26	218.50	221.50	217.00	217.50	217.43	1,666
2023-01-25	223.00	223.00	213.00	213.92	213.85	1,323
2023-01-24	226.50	227.50	223.00	225.01	224.94	1,536
2023-01-23	220.00	225.50	218.50	221.66	221.59	1,983
2023-01-20	214.00	218.00	212.00	217.00	216.93	2,976
2023-01-19	220.50	220.50	213.50	215.60	215.53	969
2023-01-18	223.50	225.00	221.00	222.73	222.66	1,632
2023-01-17	227.00	227.00	219.50	221.50	221.43	814
2023-01-16	222.00	228.00	222.00	227.00	226.93	2,054
2023-01-13	212.50	223.00	212.50	220.50	220.43	2,115
2023-01-12	211.50	214.50	207.00	211.80	211.73	1,164
2023-01-11	213.00	214.00	209.50	211.53	211.46	472
2023-01-10	211.50	215.50	211.50	213.00	212.93	1,506
2023-01-09	214.00	218.00	212.50	217.00	216.93	2,903
2023-01-06	202.50	208.50	200.00	203.47	203.40	1,532
2023-01-05	202.50	205.00	202.45	204.50	204.44	698
2023-01-04	202.00	203.43	200.50	203.43	203.36	1,965
2023-01-03	201.50	204.00	200.50	202.24	202.18	1,258
2022-12-30	199.80	199.80	195.80	196.05	195.99	448
2022-12-29	197.00	200.52	195.36	200.52	200.46	652
2022-12-28	195.80	197.40	194.60	196.62	196.56	1,125
2022-12-23	196.20	199.60	196.20	197.80	197.74	978
2022-12-22	200.50	202.50	195.80	197.22	197.16	1,574
2022-12-21	195.60	200.50	193.80	198.80	198.74	1,569
2022-12-20	191.00	193.64	189.00	190.21	190.15	1,506
2022-12-19	196.40	198.60	192.60	198.02	197.96	1,022
2022-12-16	198.00	198.80	195.00	196.59	196.53	3,095
2022-12-15	201.50	202.50	199.28	199.28	199.22	776
2022-12-14	205.00	206.50	203.50	204.00	203.94	492

← NewerPage 16 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.