Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 346.00 | 348.00 | 344.50 | 348.00 | 344.90 | 9,860 |
| 2024-08-20 | 345.00 | 350.00 | 344.50 | 346.00 | 342.92 | 12,318 |
| 2024-08-19 | 340.50 | 348.00 | 340.50 | 343.50 | 340.44 | 14,688 |
| 2024-08-16 | 341.00 | 344.00 | 339.00 | 341.00 | 337.96 | 19,040 |
| 2024-08-15 | 328.00 | 339.50 | 327.50 | 339.50 | 336.48 | 28,318 |
| 2024-08-14 | 326.00 | 331.00 | 324.50 | 327.50 | 324.58 | 22,542 |
| 2024-08-13 | 323.50 | 324.00 | 316.00 | 323.00 | 320.12 | 15,499 |
| 2024-08-12 | 321.50 | 322.50 | 317.50 | 321.00 | 318.14 | 17,868 |
| 2024-08-09 | 323.00 | 324.00 | 317.00 | 319.00 | 316.16 | 17,608 |
| 2024-08-08 | 318.50 | 319.50 | 308.00 | 318.50 | 315.66 | 21,258 |
| 2024-08-07 | 316.00 | 327.00 | 314.50 | 322.50 | 319.63 | 38,623 |
| 2024-08-06 | 312.00 | 318.50 | 308.00 | 311.00 | 308.23 | 35,883 |
| 2024-08-05 | 275.00 | 309.00 | 275.00 | 304.00 | 301.29 | 60,541 |
| 2024-08-02 | 342.00 | 342.00 | 309.50 | 313.00 | 310.21 | 78,471 |
| 2024-07-31 | 340.00 | 354.50 | 338.50 | 352.50 | 349.36 | 33,469 |
| 2024-07-30 | 341.50 | 344.00 | 336.50 | 336.50 | 333.50 | 29,876 |
| 2024-07-29 | 344.50 | 346.00 | 337.50 | 339.50 | 336.48 | 10,407 |
| 2024-07-26 | 339.50 | 346.00 | 338.50 | 343.50 | 340.44 | 19,166 |
| 2024-07-25 | 340.00 | 342.50 | 335.50 | 340.50 | 337.47 | 30,627 |
| 2024-07-24 | 360.00 | 360.00 | 348.50 | 349.00 | 345.89 | 11,611 |
| 2024-07-23 | 365.00 | 370.00 | 360.50 | 363.00 | 359.77 | 7,790 |
| 2024-07-22 | 357.00 | 364.50 | 355.50 | 360.00 | 356.79 | 15,048 |
| 2024-07-19 | 360.00 | 361.00 | 355.00 | 358.50 | 355.31 | 18,367 |
| 2024-07-18 | 371.00 | 373.50 | 357.50 | 361.50 | 358.28 | 28,721 |
| 2024-07-17 | 384.50 | 384.50 | 372.00 | 376.00 | 372.65 | 38,685 |
| 2024-07-16 | 386.00 | 389.00 | 384.00 | 387.00 | 383.55 | 10,292 |
| 2024-07-15 | 388.00 | 388.50 | 383.00 | 387.50 | 384.05 | 15,508 |
| 2024-07-12 | 377.50 | 387.50 | 373.50 | 386.00 | 382.56 | 21,644 |
| 2024-07-11 | 371.00 | 384.00 | 371.00 | 380.50 | 377.11 | 34,671 |
| 2024-07-10 | 375.00 | 376.50 | 371.00 | 371.00 | 367.70 | 25,733 |
| 2024-07-09 | 376.00 | 377.00 | 372.00 | 373.00 | 369.68 | 18,854 |
| 2024-07-08 | 373.50 | 381.00 | 373.50 | 376.00 | 372.65 | 11,685 |
| 2024-07-05 | 373.00 | 379.50 | 371.00 | 376.00 | 372.65 | 15,178 |
| 2024-07-04 | 373.00 | 376.00 | 368.50 | 372.00 | 368.69 | 15,094 |
| 2024-07-03 | 359.50 | 372.00 | 359.00 | 372.00 | 368.69 | 17,772 |
| 2024-07-02 | 357.50 | 358.50 | 352.00 | 357.00 | 353.82 | 16,418 |
| 2024-07-01 | 364.50 | 365.00 | 356.00 | 358.50 | 355.31 | 9,093 |
| 2024-06-28 | 365.00 | 365.50 | 360.00 | 362.00 | 358.78 | 8,248 |
| 2024-06-27 | 358.50 | 363.50 | 358.00 | 361.00 | 357.79 | 25,484 |
| 2024-06-26 | 367.50 | 369.50 | 357.00 | 357.50 | 354.32 | 16,165 |
| 2024-06-25 | 354.50 | 362.50 | 351.50 | 362.50 | 359.27 | 19,283 |
| 2024-06-24 | 364.50 | 366.50 | 358.50 | 361.50 | 358.28 | 20,757 |
| 2024-06-21 | 374.00 | 375.00 | 362.50 | 364.50 | 361.25 | 53,876 |
| 2024-06-20 | 371.50 | 380.50 | 371.50 | 376.50 | 373.15 | 21,191 |
| 2024-06-19 | 374.50 | 376.00 | 367.00 | 371.00 | 367.70 | 21,103 |
| 2024-06-18 | 375.00 | 380.00 | 369.50 | 374.50 | 371.17 | 29,827 |
| 2024-06-17 | 375.50 | 383.00 | 373.50 | 373.50 | 370.17 | 35,073 |
| 2024-06-14 | 370.00 | 378.50 | 370.00 | 372.50 | 369.18 | 32,677 |
| 2024-06-13 | 368.50 | 373.00 | 367.00 | 369.50 | 366.21 | 21,454 |
| 2024-06-12 | 359.00 | 374.00 | 357.00 | 373.00 | 369.68 | 28,593 |
| 2024-06-11 | 350.50 | 357.00 | 350.00 | 357.00 | 353.82 | 49,528 |
| 2024-06-10 | 350.00 | 352.00 | 347.50 | 348.50 | 345.40 | 19,740 |
| 2024-06-07 | 347.00 | 349.00 | 344.00 | 346.50 | 343.42 | 13,861 |
| 2024-06-06 | 341.00 | 346.00 | 340.00 | 345.50 | 342.42 | 20,691 |
| 2024-06-05 | 333.50 | 338.50 | 331.00 | 338.50 | 335.49 | 33,921 |
| 2024-06-04 | 331.50 | 335.00 | 330.50 | 330.50 | 327.56 | 26,550 |
| 2024-06-03 | 339.00 | 339.50 | 331.50 | 331.50 | 328.55 | 20,198 |
| 2024-05-31 | 336.50 | 336.50 | 331.00 | 333.50 | 330.53 | 29,590 |
| 2024-05-30 | 337.50 | 337.50 | 334.00 | 336.50 | 333.50 | 13,210 |
| 2024-05-29 | 344.50 | 348.50 | 336.00 | 337.00 | 334.00 | 24,893 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.5000 CHF |
| 2025-04-14 | 1.5000 CHF |
| 2024-04-23 | 1.0000 CHF |
| 2023-04-18 | 3.7000 CHF |
| 2022-04-20 | 3.5000 CHF |
| 2021-04-26 | 1.3000 CHF |
| 2020-04-27 | 1.0000 CHF |
| 2019-04-29 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.