Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 273.50 | 278.50 | 273.00 | 278.50 | 278.48 | 1,580 |
| 2025-02-14 | 277.00 | 278.00 | 275.00 | 277.50 | 277.48 | 701 |
| 2025-02-13 | 277.00 | 277.00 | 271.50 | 274.75 | 274.73 | 489 |
| 2025-02-12 | 273.75 | 273.75 | 267.50 | 271.00 | 270.98 | 432 |
| 2025-02-11 | 269.00 | 273.50 | 268.50 | 268.50 | 268.48 | 8,537 |
| 2025-02-10 | 268.50 | 273.50 | 268.00 | 271.04 | 271.01 | 572 |
| 2025-02-07 | 270.00 | 271.50 | 269.00 | 270.23 | 270.20 | 2,076 |
| 2025-02-06 | 262.50 | 268.50 | 262.50 | 264.41 | 264.39 | 496 |
| 2025-02-05 | 263.00 | 263.50 | 260.00 | 263.19 | 263.17 | 8,046 |
| 2025-02-04 | 263.00 | 266.50 | 263.00 | 264.88 | 264.85 | 450 |
| 2025-02-03 | 267.00 | 268.25 | 264.50 | 266.07 | 266.05 | 1,075 |
| 2025-01-31 | 280.50 | 282.00 | 272.50 | 276.62 | 276.59 | 1,053 |
| 2025-01-30 | 275.50 | 282.00 | 275.50 | 278.26 | 278.23 | 1,872 |
| 2025-01-29 | 271.50 | 272.00 | 265.50 | 268.52 | 268.50 | 11,266 |
| 2025-01-28 | 249.50 | 263.25 | 249.00 | 257.42 | 257.39 | 1,822 |
| 2025-01-27 | 245.50 | 249.00 | 233.00 | 243.00 | 242.98 | 6,207 |
| 2025-01-24 | 266.00 | 269.50 | 263.50 | 265.88 | 265.85 | 734 |
| 2025-01-23 | 266.00 | 266.00 | 258.00 | 261.13 | 261.11 | 906 |
| 2025-01-22 | 267.50 | 270.00 | 266.50 | 267.79 | 267.76 | 469 |
| 2025-01-21 | 256.00 | 260.00 | 255.50 | 257.90 | 257.88 | 1,870 |
| 2025-01-20 | 257.00 | 257.00 | 253.00 | 255.12 | 255.09 | 917 |
| 2025-01-17 | 254.50 | 260.00 | 254.50 | 257.56 | 257.53 | 1,076 |
| 2025-01-16 | 253.50 | 258.00 | 253.50 | 254.57 | 254.55 | 949 |
| 2025-01-15 | 239.00 | 244.50 | 238.50 | 241.19 | 241.17 | 956 |
| 2025-01-14 | 245.00 | 247.50 | 242.50 | 245.02 | 245.00 | 6,313 |
| 2025-01-13 | 243.50 | 244.50 | 238.00 | 238.67 | 238.65 | 134 |
| 2025-01-10 | 258.50 | 261.00 | 256.00 | 258.53 | 258.50 | 2,769 |
| 2025-01-09 | 264.00 | 264.00 | 258.00 | 261.25 | 261.23 | 227 |
| 2025-01-08 | 275.00 | 275.50 | 268.00 | 271.95 | 271.93 | 15,132 |
| 2025-01-07 | 269.50 | 276.00 | 265.50 | 271.77 | 271.75 | 18,352 |
| 2025-01-06 | 267.00 | 269.00 | 262.50 | 263.50 | 263.48 | 2,760 |
| 2025-01-03 | 253.50 | 254.50 | 252.00 | 254.00 | 253.98 | 1,592 |
| 2024-12-30 | 248.50 | 249.50 | 246.00 | 246.00 | 245.98 | 165 |
| 2024-12-27 | 256.50 | 258.00 | 251.50 | 253.33 | 253.31 | 290 |
| 2024-12-23 | 242.75 | 251.50 | 242.75 | 250.50 | 250.48 | 16,899 |
| 2024-12-20 | 242.50 | 248.50 | 239.50 | 242.40 | 242.38 | 11,229 |
| 2024-12-19 | 259.50 | 259.50 | 241.00 | 250.29 | 250.27 | 2,442 |
| 2024-12-18 | 272.50 | 276.25 | 272.50 | 276.00 | 275.98 | 303 |
| 2024-12-17 | 268.50 | 271.00 | 263.50 | 270.50 | 270.48 | 28,129 |
| 2024-12-16 | 265.50 | 265.50 | 263.00 | 263.50 | 263.48 | 2,729 |
| 2024-12-13 | 268.50 | 269.00 | 263.00 | 263.50 | 263.48 | 1,341 |
| 2024-12-12 | 273.50 | 274.50 | 266.00 | 274.50 | 274.48 | 4,206 |
| 2024-12-11 | 267.00 | 273.00 | 267.00 | 272.50 | 272.48 | 415 |
| 2024-12-10 | 271.50 | 271.50 | 266.00 | 266.50 | 266.48 | 330 |
| 2024-12-09 | 274.00 | 276.00 | 272.00 | 272.00 | 271.98 | 335 |
| 2024-12-06 | 272.00 | 274.50 | 272.00 | 273.00 | 272.98 | 215 |
| 2024-12-05 | 277.50 | 277.50 | 272.00 | 273.50 | 273.48 | 171 |
| 2024-12-04 | 281.50 | 283.00 | 278.00 | 282.50 | 282.47 | 682 |
| 2024-12-03 | 279.50 | 279.50 | 272.00 | 276.00 | 275.98 | 359 |
| 2024-12-02 | 274.50 | 277.50 | 273.50 | 274.50 | 274.48 | 421 |
| 2024-11-29 | 278.50 | 279.50 | 273.50 | 279.50 | 279.48 | 208 |
| 2024-11-28 | 276.00 | 279.50 | 275.00 | 276.00 | 275.98 | 469 |
| 2024-11-27 | 278.50 | 278.50 | 274.50 | 274.50 | 274.48 | 311 |
| 2024-11-26 | 279.50 | 282.50 | 279.00 | 280.00 | 279.98 | 1,638 |
| 2024-11-25 | 281.50 | 284.00 | 279.00 | 283.00 | 282.97 | 710 |
| 2024-11-22 | 275.50 | 278.50 | 275.00 | 277.00 | 276.98 | 683 |
| 2024-11-21 | 270.50 | 272.00 | 269.00 | 272.00 | 271.98 | 148 |
| 2024-11-20 | 275.00 | 277.50 | 271.00 | 271.00 | 270.98 | 304 |
| 2024-11-19 | 271.00 | 275.00 | 268.50 | 275.00 | 274.98 | 3,115 |
| 2024-11-18 | 275.00 | 276.00 | 272.50 | 275.50 | 275.48 | 937 |
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.