Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	169.00	169.00	164.20	167.57	167.51	3,638
2022-09-16	171.60	172.00	166.00	168.60	168.55	8,392
2022-09-15	171.20	174.00	170.79	171.20	171.15	13,758
2022-09-14	167.40	172.00	167.40	171.67	171.61	1,510
2022-09-13	175.40	179.00	170.80	176.29	176.23	5,657
2022-09-12	172.80	175.20	171.20	171.20	171.15	6,720
2022-09-09	167.20	171.82	167.20	169.28	169.22	3,998
2022-09-08	164.00	165.20	161.09	165.00	164.95	1,249
2022-09-07	161.60	162.00	159.60	160.20	160.15	7,245
2022-09-06	162.00	163.60	160.80	162.48	162.43	13,559
2022-09-05	159.80	162.20	158.00	160.74	160.69	18,102
2022-09-02	161.00	162.20	156.80	161.80	161.75	1,372
2022-09-01	163.80	163.80	160.87	162.03	161.98	16,694
2022-08-31	172.40	172.40	169.40	170.40	170.35	3,348
2022-08-30	168.20	172.40	168.20	171.50	171.44	16,344
2022-08-26	175.20	176.20	172.34	173.20	173.15	6,673
2022-08-25	174.00	174.40	171.80	173.80	173.75	1,705
2022-08-24	172.40	174.20	169.00	174.20	174.15	2,345
2022-08-23	174.40	177.00	172.20	173.00	172.95	2,602
2022-08-22	178.40	178.40	174.20	176.40	176.35	12,992
2022-08-19	181.80	182.60	179.40	179.40	179.34	19,198
2022-08-18	182.20	184.35	182.00	182.81	182.75	5,035
2022-08-17	183.20	183.20	180.60	180.60	180.54	2,764
2022-08-16	183.00	184.00	180.00	182.05	182.00	10,597
2022-08-15	181.40	183.80	180.20	183.11	183.05	3,844
2022-08-12	183.00	183.00	180.20	181.53	181.47	2,947
2022-08-11	181.00	184.00	179.40	181.89	181.84	3,364
2022-08-10	170.80	179.60	164.80	174.05	174.00	6,640
2022-08-09	177.20	178.40	172.00	175.34	175.28	18,028
2022-08-08	177.60	179.20	176.60	176.60	176.54	4,158
2022-08-05	178.20	180.20	173.93	174.80	174.75	20,169
2022-08-04	174.50	178.00	174.40	176.62	176.57	80,188
2022-08-03	167.60	174.20	167.60	171.97	171.91	6,766
2022-08-02	174.00	174.00	160.80	167.88	167.83	15,526
2022-07-29	162.80	177.60	162.80	163.60	163.55	12,140
2022-07-28	162.40	164.00	158.89	163.90	163.84	11,263
2022-07-27	157.20	161.40	157.20	161.20	161.15	1,548
2022-07-26	158.20	158.40	155.20	157.20	157.15	5,480
2022-07-25	162.20	162.20	157.60	160.80	160.75	3,787
2022-07-22	162.40	164.80	162.30	163.40	163.35	3,676
2022-07-21	158.00	161.00	156.80	158.96	158.91	3,500
2022-07-20	153.00	154.86	152.00	152.60	152.55	3,573
2022-07-19	147.40	150.26	146.60	148.78	148.74	1,740
2022-07-18	148.60	150.40	148.40	149.86	149.82	3,933
2022-07-15	147.40	148.40	145.00	147.07	147.02	4,502
2022-07-14	147.40	147.76	145.20	146.60	146.55	2,899
2022-07-13	151.00	151.00	143.40	145.35	145.30	7,786
2022-07-12	144.80	147.40	141.60	144.27	144.23	2,381
2022-07-11	147.60	147.60	145.20	146.20	146.16	3,226
2022-07-08	144.20	147.80	142.60	144.72	144.67	3,858
2022-07-07	145.00	145.00	142.60	145.00	144.96	876
2022-07-06	142.00	143.00	140.80	142.04	142.00	1,853
2022-07-05	142.00	142.00	138.00	139.80	139.76	1,118
2022-07-04	144.60	145.01	140.00	140.29	140.25	3,007
2022-07-01	150.00	150.00	146.80	147.40	147.35	7,846
2022-06-30	148.20	150.40	147.60	150.40	150.35	6,029
2022-06-29	153.00	154.20	151.00	151.60	151.55	2,778
2022-06-28	161.80	162.00	159.40	160.85	160.80	7,643
2022-06-27	159.80	162.40	157.60	159.80	159.75	5,291
2022-06-24	156.00	158.80	155.00	156.76	156.71	3,521

← NewerPage 18 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.