Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 283.50 | 285.00 | 279.00 | 279.00 | 278.98 | 259 |
| 2024-11-14 | 285.50 | 290.00 | 285.00 | 286.00 | 285.97 | 5,974 |
| 2024-11-13 | 284.00 | 285.00 | 282.00 | 283.00 | 282.97 | 352 |
| 2024-11-12 | 289.50 | 290.50 | 287.00 | 287.50 | 287.47 | 630 |
| 2024-11-11 | 294.50 | 295.50 | 291.50 | 292.50 | 292.47 | 547 |
| 2024-11-08 | 301.50 | 302.75 | 292.50 | 293.50 | 293.47 | 229 |
| 2024-11-07 | 285.50 | 302.00 | 285.50 | 299.50 | 299.47 | 857 |
| 2024-11-06 | 302.00 | 302.00 | 290.00 | 290.00 | 289.97 | 1,050 |
| 2024-11-05 | 291.50 | 291.50 | 288.00 | 291.50 | 291.47 | 645 |
| 2024-11-04 | 293.50 | 296.00 | 291.50 | 291.50 | 291.47 | 188 |
| 2024-11-01 | 289.00 | 293.50 | 288.00 | 293.50 | 293.47 | 310 |
| 2024-10-31 | 293.00 | 293.00 | 284.00 | 286.50 | 286.47 | 433 |
| 2024-10-30 | 302.50 | 302.50 | 295.50 | 296.50 | 296.47 | 964 |
| 2024-10-29 | 300.00 | 303.00 | 300.00 | 303.00 | 302.97 | 353 |
| 2024-10-28 | 303.50 | 305.00 | 301.50 | 302.50 | 302.47 | 281 |
| 2024-10-25 | 299.00 | 299.00 | 294.00 | 298.00 | 297.97 | 1,213 |
| 2024-10-24 | 297.00 | 303.00 | 297.00 | 301.99 | 301.96 | 1,252 |
| 2024-10-23 | 289.50 | 299.50 | 289.50 | 299.50 | 299.47 | 7,933 |
| 2024-10-22 | 291.50 | 291.50 | 286.25 | 289.00 | 288.97 | 791 |
| 2024-10-21 | 293.50 | 293.50 | 289.00 | 289.50 | 289.47 | 664 |
| 2024-10-18 | 293.50 | 302.00 | 293.50 | 294.68 | 294.66 | 1,523 |
| 2024-10-17 | 281.00 | 281.00 | 275.99 | 278.87 | 278.84 | 9,371 |
| 2024-10-16 | 283.25 | 283.25 | 280.00 | 281.00 | 280.98 | 1,067 |
| 2024-10-15 | 304.50 | 304.50 | 285.00 | 286.50 | 286.47 | 1,599 |
| 2024-10-14 | 299.50 | 301.00 | 298.00 | 299.00 | 298.97 | 447 |
| 2024-10-11 | 302.50 | 302.50 | 296.50 | 298.50 | 298.47 | 208 |
| 2024-10-10 | 304.50 | 305.00 | 300.00 | 300.00 | 299.97 | 2,431 |
| 2024-10-09 | 308.50 | 309.50 | 306.50 | 309.00 | 308.97 | 1,268 |
| 2024-10-08 | 312.50 | 312.50 | 306.75 | 308.45 | 308.43 | 3,904 |
| 2024-10-07 | 313.50 | 320.00 | 313.50 | 320.00 | 319.97 | 63 |
| 2024-10-04 | 316.50 | 326.00 | 316.50 | 320.50 | 320.47 | 699 |
| 2024-10-03 | 316.50 | 320.00 | 316.00 | 317.50 | 317.47 | 1,111 |
| 2024-10-02 | 322.00 | 323.50 | 319.50 | 323.00 | 322.97 | 232 |
| 2024-10-01 | 336.00 | 336.00 | 321.00 | 321.00 | 320.97 | 211 |
| 2024-09-30 | 333.00 | 337.50 | 332.00 | 333.50 | 333.47 | 1,264 |
| 2024-09-27 | 333.00 | 336.50 | 333.00 | 336.50 | 336.47 | 149 |
| 2024-09-26 | 328.00 | 336.00 | 327.00 | 330.17 | 330.14 | 2,942 |
| 2024-09-25 | 310.00 | 315.50 | 310.00 | 315.50 | 315.47 | 8,483 |
| 2024-09-24 | 319.00 | 319.00 | 310.50 | 311.00 | 310.97 | 336 |
| 2024-09-23 | 313.00 | 316.50 | 313.00 | 314.00 | 313.97 | 564 |
| 2024-09-20 | 318.00 | 318.00 | 313.00 | 313.00 | 312.97 | 946 |
| 2024-09-19 | 312.50 | 326.50 | 312.00 | 326.50 | 326.47 | 3,622 |
| 2024-09-18 | 311.50 | 313.50 | 309.00 | 309.00 | 308.97 | 23,209 |
| 2024-09-17 | 308.00 | 315.50 | 308.00 | 315.50 | 315.47 | 501 |
| 2024-09-16 | 311.00 | 311.50 | 308.00 | 308.60 | 308.58 | 2,047 |
| 2024-09-13 | 317.50 | 317.50 | 309.50 | 311.12 | 311.09 | 506 |
| 2024-09-12 | 316.50 | 317.50 | 311.00 | 311.00 | 310.97 | 292 |
| 2024-09-11 | 307.00 | 310.50 | 307.00 | 308.00 | 307.97 | 4,186 |
| 2024-09-10 | 310.50 | 310.50 | 306.50 | 306.97 | 306.94 | 2,577 |
| 2024-09-09 | 312.00 | 312.00 | 306.00 | 309.50 | 309.47 | 381 |
| 2024-09-06 | 309.00 | 317.00 | 306.50 | 306.50 | 306.47 | 473 |
| 2024-09-05 | 327.00 | 327.00 | 312.00 | 312.00 | 311.97 | 1,072 |
| 2024-09-04 | 329.00 | 330.00 | 325.00 | 327.00 | 326.97 | 1,217 |
| 2024-09-03 | 349.00 | 349.00 | 333.00 | 335.00 | 334.97 | 668 |
| 2024-09-02 | 341.00 | 347.50 | 341.00 | 347.00 | 346.97 | 302 |
| 2024-08-30 | 342.50 | 348.50 | 339.50 | 346.50 | 346.47 | 48 |
| 2024-08-29 | 343.00 | 346.50 | 343.00 | 345.50 | 345.47 | 264 |
| 2024-08-28 | 338.00 | 340.00 | 335.50 | 335.50 | 335.47 | 331 |
| 2024-08-27 | 334.00 | 335.00 | 328.50 | 334.00 | 333.97 | 228 |
| 2024-08-23 | 345.50 | 345.50 | 340.00 | 344.50 | 344.47 | 188 |
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.