Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	203.50	212.00	201.00	207.73	207.67	3,178
2022-12-12	202.00	202.50	199.40	201.20	201.13	827
2022-12-09	201.00	206.50	201.00	204.43	204.37	1,182
2022-12-08	193.80	198.00	192.60	195.62	195.56	1,634
2022-12-07	193.80	194.60	191.20	192.92	192.86	2,462
2022-12-06	201.50	202.00	195.88	195.88	195.82	2,440
2022-12-05	200.50	202.00	199.40	201.46	201.40	511
2022-12-02	197.60	203.00	195.40	200.50	200.43	3,110
2022-12-01	199.20	200.50	197.00	198.63	198.57	2,041
2022-11-30	187.60	194.80	187.60	192.42	192.36	9,927
2022-11-29	195.00	195.00	188.20	191.24	191.18	4,469
2022-11-28	202.50	203.50	194.80	197.40	197.34	1,006
2022-11-25	203.50	206.50	203.50	203.92	203.86	2,856
2022-11-24	202.00	206.50	201.00	205.52	205.46	2,845
2022-11-23	193.40	199.80	191.80	194.49	194.43	4,169
2022-11-22	190.20	193.00	190.20	192.20	192.14	1,475
2022-11-21	191.40	193.40	189.60	192.72	192.67	4,524
2022-11-18	188.40	190.00	186.27	186.76	186.71	2,021
2022-11-17	186.80	188.40	184.20	184.60	184.54	2,750
2022-11-16	190.00	190.00	182.80	186.15	186.09	1,896
2022-11-15	195.60	196.60	193.40	195.61	195.55	2,186
2022-11-14	195.40	199.20	194.60	195.96	195.90	4,793
2022-11-11	191.60	196.80	187.80	191.96	191.90	4,021
2022-11-10	168.00	185.80	168.00	179.71	179.65	4,989
2022-11-09	172.00	173.60	171.20	171.40	171.35	1,959
2022-11-08	165.40	169.60	165.40	169.60	169.55	2,080
2022-11-07	159.60	164.00	159.60	163.15	163.10	4,258
2022-11-04	157.40	161.80	157.40	158.22	158.17	2,347
2022-11-03	155.40	157.20	152.60	155.65	155.60	4,355
2022-11-02	159.20	161.40	158.60	159.31	159.26	1,422
2022-11-01	162.40	163.60	159.00	163.20	163.15	3,536
2022-10-31	162.00	162.00	158.48	159.50	159.45	3,679
2022-10-28	162.00	162.40	157.00	160.32	160.27	1,914
2022-10-27	162.20	165.60	160.60	162.31	162.26	5,156
2022-10-26	160.40	163.80	158.80	162.41	162.36	5,131
2022-10-25	158.80	163.40	155.60	161.57	161.52	5,456
2022-10-24	152.00	159.80	152.00	153.50	153.45	2,383
2022-10-21	150.20	153.20	147.80	152.03	151.99	2,584
2022-10-20	148.40	157.25	148.40	150.16	150.11	3,196
2022-10-19	158.40	158.40	151.80	154.42	154.37	1,721
2022-10-18	153.80	159.40	153.60	155.52	155.48	2,458
2022-10-17	148.00	151.60	146.00	146.08	146.04	2,018
2022-10-14	146.20	149.84	144.40	147.79	147.75	2,374
2022-10-13	143.20	146.20	136.60	136.60	136.56	2,775
2022-10-12	145.00	145.60	142.60	144.02	143.98	1,213
2022-10-11	144.60	146.20	142.00	143.52	143.48	2,365
2022-10-10	147.80	150.00	145.60	146.80	146.75	1,802
2022-10-07	156.60	157.80	150.00	150.42	150.37	1,008
2022-10-06	158.00	159.60	156.60	158.85	158.80	2,369
2022-10-05	156.20	157.40	153.60	156.57	156.52	2,020
2022-10-04	153.80	157.80	153.80	157.57	157.52	3,371
2022-10-03	141.60	149.00	137.40	143.45	143.41	6,514
2022-09-30	142.40	145.20	137.40	144.80	144.76	5,581
2022-09-29	148.40	148.77	139.60	141.36	141.31	9,513
2022-09-28	150.00	150.00	145.20	149.40	149.35	5,762
2022-09-27	153.80	156.60	153.00	154.03	153.99	3,993
2022-09-26	153.00	155.60	150.20	153.80	153.75	4,377
2022-09-23	157.00	157.40	149.40	153.80	153.75	26,584
2022-09-22	166.40	169.00	158.00	159.20	159.15	4,953
2022-09-21	166.60	171.00	166.60	167.89	167.84	1,402

← NewerPage 17 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.