Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 329.00 | 334.00 | 325.00 | 328.38 | 328.23 | 4,412 |
| 2021-12-20 | 313.00 | 324.50 | 312.50 | 321.50 | 321.35 | 6,212 |
| 2021-12-17 | 330.50 | 333.50 | 317.50 | 324.02 | 323.87 | 17,931 |
| 2021-12-16 | 344.00 | 344.00 | 332.50 | 341.18 | 341.03 | 1,029 |
| 2021-12-15 | 332.50 | 337.50 | 332.50 | 335.82 | 335.67 | 1,904 |
| 2021-12-14 | 337.00 | 337.00 | 327.50 | 332.05 | 331.90 | 3,480 |
| 2021-12-13 | 350.00 | 350.00 | 335.00 | 337.75 | 337.60 | 4,690 |
| 2021-12-10 | 352.50 | 355.00 | 343.98 | 345.90 | 345.74 | 2,301 |
| 2021-12-09 | 355.50 | 359.50 | 354.00 | 356.18 | 356.02 | 2,466 |
| 2021-12-08 | 353.50 | 363.50 | 351.00 | 353.00 | 352.84 | 1,819 |
| 2021-12-07 | 342.00 | 352.50 | 342.00 | 349.35 | 349.19 | 1,983 |
| 2021-12-06 | 339.00 | 340.50 | 327.00 | 333.70 | 333.55 | 2,058 |
| 2021-12-03 | 342.50 | 345.50 | 335.00 | 341.00 | 340.84 | 4,897 |
| 2021-12-02 | 346.00 | 350.50 | 333.50 | 338.98 | 338.83 | 3,861 |
| 2021-12-01 | 346.50 | 355.00 | 341.00 | 352.50 | 352.34 | 2,908 |
| 2021-11-30 | 341.50 | 352.00 | 340.00 | 346.89 | 346.73 | 4,248 |
| 2021-11-29 | 336.50 | 344.50 | 335.00 | 341.76 | 341.61 | 3,465 |
| 2021-11-26 | 334.00 | 338.50 | 326.00 | 331.69 | 331.54 | 2,843 |
| 2021-11-25 | 340.00 | 346.54 | 340.00 | 342.73 | 342.57 | 4,907 |
| 2021-11-24 | 346.00 | 347.00 | 331.00 | 336.78 | 336.63 | 3,013 |
| 2021-11-23 | 358.00 | 358.00 | 339.00 | 346.81 | 346.66 | 4,422 |
| 2021-11-22 | 367.00 | 379.50 | 366.50 | 371.85 | 371.69 | 9,511 |
| 2021-11-19 | 350.50 | 373.50 | 350.50 | 366.04 | 365.87 | 7,413 |
| 2021-11-18 | 350.00 | 351.00 | 342.00 | 344.00 | 343.84 | 1,495 |
| 2021-11-17 | 350.50 | 350.50 | 345.50 | 348.43 | 348.27 | 4,861 |
| 2021-11-16 | 348.00 | 354.00 | 345.50 | 348.33 | 348.17 | 2,415 |
| 2021-11-15 | 378.00 | 378.00 | 352.87 | 355.15 | 354.99 | 2,425 |
| 2021-11-12 | 369.50 | 371.93 | 358.00 | 365.29 | 365.12 | 11,161 |
| 2021-11-11 | 370.00 | 371.50 | 365.00 | 371.17 | 371.00 | 479 |
| 2021-11-10 | 372.50 | 375.00 | 365.00 | 369.02 | 368.86 | 2,007 |
| 2021-11-09 | 368.00 | 383.00 | 368.00 | 376.14 | 375.97 | 6,172 |
| 2021-11-08 | 362.50 | 370.00 | 362.00 | 366.52 | 366.35 | 2,987 |
| 2021-11-05 | 362.00 | 365.00 | 354.50 | 359.00 | 358.84 | 3,492 |
| 2021-11-04 | 358.00 | 363.50 | 354.00 | 360.72 | 360.55 | 3,942 |
| 2021-11-03 | 351.50 | 355.50 | 350.00 | 352.69 | 352.53 | 2,420 |
| 2021-11-02 | 346.50 | 351.00 | 344.50 | 347.50 | 347.34 | 588 |
| 2021-11-01 | 339.00 | 353.00 | 339.00 | 347.04 | 346.88 | 526 |
| 2021-10-29 | 338.00 | 340.50 | 332.50 | 337.60 | 337.45 | 1,402 |
| 2021-10-28 | 334.00 | 342.50 | 333.50 | 340.00 | 339.85 | 627 |
| 2021-10-27 | 341.50 | 342.50 | 330.50 | 335.28 | 335.13 | 4,100 |
| 2021-10-26 | 345.00 | 346.00 | 341.00 | 343.00 | 342.84 | 1,569 |
| 2021-10-25 | 345.00 | 346.00 | 342.00 | 346.00 | 345.84 | 1,209 |
| 2021-10-22 | 342.50 | 349.00 | 341.50 | 347.90 | 347.75 | 1,222 |
| 2021-10-21 | 338.00 | 342.50 | 337.00 | 340.06 | 339.90 | 8,735 |
| 2021-10-20 | 340.00 | 342.00 | 338.50 | 339.50 | 339.35 | 2,315 |
| 2021-10-19 | 341.50 | 341.50 | 339.50 | 339.69 | 339.54 | 2,326 |
| 2021-10-18 | 343.50 | 345.50 | 340.00 | 341.50 | 341.35 | 676 |
| 2021-10-15 | 339.00 | 344.53 | 339.00 | 343.29 | 343.14 | 10,009 |
| 2021-10-14 | 339.00 | 339.50 | 332.50 | 336.18 | 336.03 | 1,503 |
← NewerPage 21 of 21 · 1,249 trading days
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.