Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	194.30	194.70	189.70	190.50	190.50	1,198
2025-08-13	196.00	196.00	193.40	195.30	195.30	1,763
2025-08-12	192.60	194.29	188.40	192.90	192.90	1,463
2025-08-11	193.50	195.00	189.90	190.00	190.00	1,097
2025-08-08	194.40	194.40	190.70	192.95	192.95	773
2025-08-07	187.00	195.10	187.00	193.43	193.43	1,052
2025-08-06	193.50	195.35	190.50	193.43	193.43	11,571
2025-08-05	192.10	195.05	189.40	192.18	192.17	6,550
2025-08-04	196.00	197.85	190.40	195.71	195.70	16,675
2025-07-31	227.00	227.00	206.00	212.80	212.80	5,921
2025-07-30	266.60	270.80	264.00	265.89	265.89	7,963
2025-07-29	272.00	274.00	270.27	270.27	270.27	412
2025-07-28	274.00	277.20	271.40	272.60	272.60	599
2025-07-25	269.40	271.60	266.80	269.40	269.40	1,286
2025-07-24	264.40	269.40	263.80	265.70	265.70	5,127
2025-07-23	282.80	282.80	264.80	265.00	265.00	1,463
2025-07-22	287.00	287.00	281.00	282.20	282.20	2,123
2025-07-21	293.60	295.00	287.60	287.91	287.90	2,258
2025-07-18	290.90	293.00	286.80	289.20	289.20	286
2025-07-17	283.10	291.60	283.10	289.20	289.20	1,817
2025-07-16	276.10	282.20	274.40	275.40	275.40	641
2025-07-15	276.50	281.00	276.00	279.60	279.60	552
2025-07-14	273.50	274.80	271.00	271.93	271.93	1,558
2025-07-11	277.20	277.80	276.00	276.79	276.79	742
2025-07-10	274.00	277.80	273.80	277.60	277.60	1,008
2025-07-09	271.80	273.60	270.80	271.20	271.20	382
2025-07-08	267.60	271.80	267.60	270.00	270.00	1,796
2025-07-07	262.00	268.40	262.00	265.75	265.75	5,263
2025-07-04	257.20	261.40	255.20	261.40	261.40	775
2025-07-03	264.20	266.00	259.60	261.96	261.95	1,960
2025-07-02	248.40	253.20	248.40	253.20	253.20	825
2025-07-01	251.60	251.80	246.60	247.65	247.65	1,119
2025-06-30	253.60	254.20	249.00	249.90	249.90	583
2025-06-27	251.80	254.60	251.60	252.80	252.80	6,050
2025-06-26	255.40	256.66	250.00	256.00	256.00	5,934
2025-06-25	248.70	252.20	248.70	251.27	251.27	3,516
2025-06-24	245.80	247.40	243.40	246.35	246.35	1,211
2025-06-23	235.60	242.70	235.60	237.20	237.20	10,243
2025-06-20	238.60	241.00	234.00	236.80	236.80	4,940
2025-06-19	231.40	237.80	229.90	235.60	235.60	3,241
2025-06-18	233.40	236.80	231.80	234.40	234.40	2,725
2025-06-17	231.30	234.20	230.20	233.60	233.60	17,954
2025-06-16	231.40	233.60	231.00	233.60	233.60	190
2025-06-13	230.70	231.20	228.50	230.00	230.00	950
2025-06-12	240.30	240.30	236.80	238.40	238.40	589
2025-06-11	243.50	245.00	242.00	242.00	242.00	1,614
2025-06-10	232.40	240.20	232.00	240.20	240.20	1,907
2025-06-06	229.20	231.60	227.80	231.00	231.00	613
2025-06-05	225.20	230.60	224.30	229.30	229.30	2,996
2025-06-04	222.40	225.93	222.40	224.00	224.00	401
2025-06-03	219.40	221.00	214.30	221.00	221.00	891
2025-06-02	216.30	218.60	214.39	218.20	218.20	312
2025-05-30	226.30	227.50	219.80	223.20	223.20	566
2025-05-28	226.60	228.60	226.00	226.80	226.80	249
2025-05-27	226.30	229.40	226.30	226.40	226.40	6,995
2025-05-23	227.60	228.80	217.40	222.94	222.93	5,174
2025-05-22	227.00	228.40	224.00	225.20	225.20	1,756
2025-05-21	229.40	231.20	228.80	229.80	229.80	405
2025-05-20	232.40	234.20	229.60	231.60	231.60	371
2025-05-19	232.20	232.20	229.10	231.80	231.80	138

← NewerPage 6 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.