Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	153.40	154.33	149.80	150.47	150.42	7,701
2022-06-22	148.60	155.80	148.60	154.61	154.56	83,049
2022-06-21	150.00	155.80	150.00	151.60	151.55	4,383
2022-06-20	152.00	152.00	148.20	150.20	150.15	1,348
2022-06-17	153.20	154.00	149.00	152.00	151.95	8,017
2022-06-16	154.60	154.80	148.40	150.31	150.26	3,762
2022-06-15	151.40	156.60	151.40	153.24	153.19	2,521
2022-06-14	154.60	154.60	149.40	151.66	151.61	4,579
2022-06-13	164.00	164.95	153.20	157.00	156.95	7,383
2022-06-10	177.60	177.60	168.60	168.60	168.55	5,933
2022-06-09	178.40	182.40	177.80	179.73	179.68	5,756
2022-06-08	181.40	181.40	178.60	180.88	180.83	1,122
2022-06-07	183.20	185.40	180.00	182.42	182.37	1,937
2022-06-01	191.40	191.40	187.20	190.06	190.00	3,073
2022-05-31	190.80	191.72	187.80	191.40	191.34	1,827
2022-05-30	190.80	192.80	190.70	191.65	191.60	7,745
2022-05-27	185.00	188.00	184.20	185.55	185.50	42,272
2022-05-25	178.40	181.00	175.00	177.33	177.27	2,418
2022-05-24	181.00	182.20	177.20	178.47	178.41	975
2022-05-23	190.80	191.80	179.20	182.46	182.40	1,475
2022-05-20	187.00	194.60	187.00	187.20	187.14	57,330
2022-05-19	180.60	185.40	178.20	181.73	181.68	2,622
2022-05-18	188.60	189.20	179.40	182.20	182.14	5,157
2022-05-17	184.60	190.00	184.60	187.26	187.21	4,191
2022-05-16	186.40	190.20	181.40	190.20	190.14	1,998
2022-05-13	191.80	193.40	186.80	190.01	189.95	4,408
2022-05-12	180.20	184.80	180.00	182.77	182.71	1,808
2022-05-11	184.80	188.60	182.20	182.82	182.77	37,467
2022-05-10	182.00	185.20	181.00	181.20	181.14	2,854
2022-05-09	192.80	192.80	180.20	188.05	187.99	5,253
2022-05-06	200.50	206.00	194.00	198.80	198.74	1,091
2022-05-05	211.00	213.50	204.50	211.00	210.94	1,020
2022-05-04	205.00	210.00	204.50	207.50	207.44	3,556
2022-05-03	207.00	211.00	205.00	208.36	208.29	2,742
2022-04-29	216.00	217.50	212.50	217.00	216.93	7,804
2022-04-28	212.50	215.50	209.00	213.50	213.43	11,217
2022-04-27	214.50	219.00	208.50	215.35	215.28	3,560
2022-04-26	222.50	224.50	213.50	220.12	220.05	6,430
2022-04-25	231.00	231.00	222.50	225.50	225.43	3,750
2022-04-22	239.00	239.00	230.50	232.50	232.43	2,678
2022-04-21	241.50	247.00	241.50	243.96	243.89	6,002
2022-04-20	240.00	241.00	236.50	238.30	238.23	7,694
2022-04-19	243.50	245.00	240.50	241.92	241.81	13,122
2022-04-14	249.00	250.50	247.48	249.38	249.26	2,803
2022-04-13	245.50	249.50	243.50	248.00	247.89	4,583
2022-04-12	243.00	247.55	241.50	246.22	246.11	1,316
2022-04-11	245.00	245.50	241.00	243.50	243.39	4,159
2022-04-08	249.50	251.00	246.47	249.50	249.39	1,650
2022-04-07	248.00	251.00	245.90	248.37	248.26	40,685
2022-04-06	263.00	265.50	247.00	253.45	253.33	2,047
2022-04-05	268.50	269.00	262.00	264.50	264.38	1,961
2022-04-04	261.50	268.50	259.50	265.00	264.88	1,578
2022-04-01	267.50	268.00	257.50	260.63	260.51	13,265
2022-03-31	286.00	287.50	268.50	277.83	277.70	2,371
2022-03-30	277.50	287.00	275.00	287.00	286.87	8,683
2022-03-29	270.50	280.00	270.50	279.00	278.87	4,745
2022-03-28	267.00	270.50	265.00	266.75	266.63	2,182
2022-03-25	269.00	273.50	263.00	268.25	268.13	2,624
2022-03-24	281.50	282.00	269.50	279.00	278.87	3,156
2022-03-23	286.50	289.00	282.00	286.71	286.58	3,002

← NewerPage 19 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.