Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 279.00 | 286.00 | 277.50 | 285.00 | 284.87 | 9,173 |
| 2022-03-21 | 270.00 | 276.00 | 268.00 | 272.32 | 272.19 | 3,225 |
| 2022-03-18 | 269.50 | 270.00 | 263.00 | 268.87 | 268.75 | 3,968 |
| 2022-03-17 | 270.00 | 270.00 | 266.50 | 267.63 | 267.51 | 2,871 |
| 2022-03-16 | 261.50 | 267.00 | 259.00 | 264.99 | 264.87 | 8,657 |
| 2022-03-15 | 263.00 | 263.00 | 246.50 | 260.50 | 260.38 | 7,978 |
| 2022-03-14 | 269.50 | 270.00 | 264.50 | 265.50 | 265.38 | 1,092 |
| 2022-03-11 | 264.00 | 271.50 | 260.00 | 266.50 | 266.38 | 3,756 |
| 2022-03-10 | 261.00 | 264.00 | 259.62 | 261.63 | 261.51 | 6,324 |
| 2022-03-09 | 262.00 | 272.50 | 260.50 | 264.02 | 263.90 | 5,487 |
| 2022-03-08 | 265.50 | 266.00 | 260.00 | 260.00 | 259.88 | 7,537 |
| 2022-03-07 | 247.00 | 266.50 | 244.50 | 262.50 | 262.38 | 41,179 |
| 2022-03-04 | 268.00 | 274.50 | 257.50 | 263.00 | 262.88 | 8,650 |
| 2022-03-03 | 287.50 | 287.50 | 270.49 | 274.45 | 274.33 | 2,449 |
| 2022-03-02 | 272.00 | 288.50 | 272.00 | 287.50 | 287.37 | 11,443 |
| 2022-03-01 | 282.50 | 282.50 | 271.00 | 278.00 | 277.87 | 13,237 |
| 2022-02-28 | 273.00 | 281.00 | 273.00 | 280.19 | 280.07 | 12,380 |
| 2022-02-25 | 271.50 | 281.00 | 270.00 | 280.00 | 279.87 | 43,491 |
| 2022-02-24 | 250.00 | 267.00 | 250.00 | 256.21 | 256.09 | 7,307 |
| 2022-02-23 | 267.50 | 270.00 | 262.00 | 266.53 | 266.41 | 2,185 |
| 2022-02-22 | 253.50 | 267.00 | 251.98 | 263.00 | 262.88 | 5,062 |
| 2022-02-21 | 271.50 | 274.50 | 259.99 | 264.50 | 264.38 | 2,708 |
| 2022-02-18 | 275.50 | 279.00 | 271.99 | 275.15 | 275.02 | 3,512 |
| 2022-02-17 | 282.00 | 282.00 | 275.00 | 275.50 | 275.38 | 1,852 |
| 2022-02-16 | 284.50 | 284.50 | 279.00 | 281.60 | 281.47 | 1,117 |
| 2022-02-15 | 274.50 | 282.00 | 274.50 | 282.00 | 281.87 | 2,125 |
| 2022-02-14 | 273.50 | 273.50 | 267.00 | 269.57 | 269.45 | 5,490 |
| 2022-02-11 | 284.50 | 288.50 | 282.75 | 284.16 | 284.03 | 1,756 |
| 2022-02-10 | 296.50 | 297.50 | 287.50 | 291.00 | 290.87 | 3,441 |
| 2022-02-09 | 293.50 | 300.50 | 293.50 | 297.73 | 297.60 | 2,411 |
| 2022-02-08 | 302.50 | 302.50 | 286.00 | 291.36 | 291.23 | 3,082 |
| 2022-02-07 | 296.50 | 300.00 | 295.00 | 299.00 | 298.86 | 3,756 |
| 2022-02-04 | 298.50 | 299.50 | 294.50 | 297.35 | 297.22 | 3,608 |
| 2022-02-03 | 300.00 | 301.50 | 293.50 | 295.00 | 294.87 | 5,212 |
| 2022-02-02 | 309.00 | 313.00 | 301.00 | 309.12 | 308.98 | 4,320 |
| 2022-02-01 | 299.50 | 303.49 | 297.50 | 300.27 | 300.14 | 6,330 |
| 2022-01-31 | 291.00 | 292.53 | 288.50 | 291.51 | 291.37 | 3,839 |
| 2022-01-28 | 286.50 | 286.50 | 276.00 | 282.00 | 281.87 | 4,444 |
| 2022-01-27 | 287.00 | 293.50 | 286.00 | 288.32 | 288.19 | 4,801 |
| 2022-01-26 | 291.50 | 297.50 | 289.50 | 295.22 | 295.09 | 4,838 |
| 2022-01-25 | 287.00 | 288.50 | 281.50 | 285.75 | 285.62 | 5,886 |
| 2022-01-24 | 293.00 | 293.00 | 276.50 | 280.50 | 280.37 | 10,705 |
| 2022-01-21 | 301.00 | 303.00 | 293.00 | 299.40 | 299.27 | 11,671 |
| 2022-01-20 | 304.00 | 309.00 | 296.50 | 305.50 | 305.36 | 8,717 |
| 2022-01-19 | 291.00 | 305.00 | 290.00 | 299.38 | 299.25 | 7,302 |
| 2022-01-18 | 294.00 | 298.56 | 291.00 | 293.00 | 292.87 | 4,565 |
| 2022-01-17 | 292.50 | 303.00 | 290.50 | 291.50 | 291.37 | 4,853 |
| 2022-01-14 | 301.00 | 305.50 | 289.83 | 291.86 | 291.73 | 3,817 |
| 2022-01-13 | 310.00 | 312.00 | 306.50 | 311.50 | 311.36 | 5,448 |
| 2022-01-12 | 308.50 | 315.50 | 305.00 | 310.22 | 310.08 | 7,586 |
| 2022-01-11 | 301.00 | 301.43 | 296.00 | 299.35 | 299.21 | 4,741 |
| 2022-01-10 | 314.50 | 314.50 | 290.50 | 292.34 | 292.21 | 6,719 |
| 2022-01-07 | 316.00 | 318.64 | 311.50 | 314.62 | 314.48 | 2,782 |
| 2022-01-06 | 330.00 | 330.50 | 317.50 | 322.56 | 322.42 | 3,627 |
| 2022-01-05 | 342.00 | 342.00 | 336.00 | 338.66 | 338.50 | 1,491 |
| 2022-01-04 | 338.50 | 351.50 | 338.00 | 341.28 | 341.13 | 13,962 |
| 2021-12-30 | 339.00 | 342.00 | 333.50 | 337.85 | 337.70 | 12,591 |
| 2021-12-29 | 343.00 | 346.50 | 338.00 | 339.03 | 338.87 | 2,174 |
| 2021-12-23 | 342.50 | 347.50 | 342.00 | 344.17 | 344.01 | 1,401 |
| 2021-12-22 | 329.50 | 341.00 | 329.50 | 341.00 | 340.85 | 4,461 |
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.