Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 344.50 | 348.50 | 336.00 | 337.00 | 334.00 | 24,893 |
| 2024-05-28 | 333.50 | 345.50 | 333.50 | 344.50 | 341.43 | 22,997 |
| 2024-05-27 | 347.50 | 348.00 | 333.00 | 335.50 | 332.51 | 19,189 |
| 2024-05-24 | 345.00 | 346.00 | 338.00 | 343.50 | 340.44 | 17,673 |
| 2024-05-23 | 343.00 | 358.00 | 343.00 | 349.00 | 345.89 | 29,756 |
| 2024-05-22 | 321.50 | 341.00 | 320.00 | 340.00 | 336.97 | 42,262 |
| 2024-05-21 | 313.00 | 314.50 | 308.50 | 312.50 | 309.72 | 18,893 |
| 2024-05-17 | 315.00 | 318.00 | 310.50 | 313.00 | 310.21 | 16,996 |
| 2024-05-16 | 314.50 | 319.50 | 312.50 | 316.50 | 313.68 | 14,035 |
| 2024-05-15 | 308.00 | 314.50 | 306.00 | 314.50 | 311.70 | 17,784 |
| 2024-05-14 | 300.50 | 310.00 | 300.50 | 308.00 | 305.26 | 14,535 |
| 2024-05-13 | 307.50 | 308.00 | 298.00 | 303.00 | 300.30 | 14,406 |
| 2024-05-10 | 302.00 | 309.00 | 300.00 | 306.50 | 303.77 | 9,330 |
| 2024-05-08 | 300.00 | 303.00 | 298.00 | 300.00 | 297.33 | 18,127 |
| 2024-05-07 | 294.00 | 300.00 | 293.50 | 300.00 | 297.33 | 25,423 |
| 2024-05-06 | 287.00 | 294.00 | 284.50 | 294.00 | 291.38 | 14,340 |
| 2024-05-03 | 285.00 | 290.50 | 285.00 | 286.50 | 283.95 | 15,802 |
| 2024-05-02 | 292.50 | 293.00 | 282.00 | 283.50 | 280.98 | 19,727 |
| 2024-04-30 | 295.50 | 298.50 | 293.00 | 293.00 | 290.39 | 10,484 |
| 2024-04-29 | 294.00 | 296.50 | 290.50 | 295.50 | 292.87 | 13,372 |
| 2024-04-26 | 297.50 | 298.50 | 288.50 | 293.50 | 290.89 | 20,858 |
| 2024-04-25 | 292.00 | 295.50 | 290.00 | 293.00 | 290.39 | 14,260 |
| 2024-04-24 | 290.00 | 297.50 | 289.50 | 294.00 | 291.38 | 22,090 |
| 2024-04-23 | 282.50 | 286.00 | 279.00 | 285.50 | 282.96 | 19,219 |
| 2024-04-22 | 285.00 | 287.50 | 276.50 | 280.00 | 276.52 | 18,767 |
| 2024-04-19 | 288.00 | 290.00 | 280.00 | 283.50 | 279.97 | 27,999 |
| 2024-04-18 | 297.50 | 297.50 | 288.00 | 293.50 | 289.85 | 19,949 |
| 2024-04-17 | 299.00 | 303.50 | 292.50 | 297.50 | 293.80 | 24,061 |
| 2024-04-16 | 301.00 | 302.50 | 296.50 | 300.50 | 296.76 | 23,879 |
| 2024-04-15 | 311.50 | 313.00 | 305.00 | 306.00 | 302.19 | 23,359 |
| 2024-04-12 | 312.00 | 313.00 | 308.00 | 312.00 | 308.12 | 22,151 |
| 2024-04-11 | 303.00 | 309.50 | 302.50 | 306.50 | 302.69 | 13,580 |
| 2024-04-10 | 307.50 | 307.50 | 298.00 | 304.00 | 300.22 | 17,347 |
| 2024-04-09 | 308.50 | 308.50 | 303.00 | 303.50 | 299.72 | 15,025 |
| 2024-04-08 | 309.00 | 309.50 | 305.50 | 308.00 | 304.17 | 9,299 |
| 2024-04-05 | 302.00 | 308.50 | 301.00 | 307.50 | 303.67 | 11,461 |
| 2024-04-04 | 308.50 | 309.00 | 303.50 | 309.00 | 305.16 | 13,050 |
| 2024-04-03 | 308.50 | 311.00 | 302.50 | 308.50 | 304.66 | 16,335 |
| 2024-04-02 | 314.00 | 317.50 | 309.00 | 309.50 | 305.65 | 12,819 |
| 2024-03-28 | 311.00 | 314.20 | 307.00 | 314.20 | 310.29 | 25,199 |
| 2024-03-27 | 313.60 | 314.00 | 307.20 | 310.40 | 306.54 | 17,624 |
| 2024-03-26 | 315.80 | 317.80 | 314.40 | 316.20 | 312.27 | 8,416 |
| 2024-03-25 | 316.00 | 318.00 | 310.20 | 318.00 | 314.04 | 13,640 |
| 2024-03-22 | 315.20 | 320.00 | 315.20 | 317.20 | 313.25 | 11,616 |
| 2024-03-21 | 313.80 | 328.00 | 310.20 | 316.80 | 312.86 | 33,041 |
| 2024-03-20 | 305.60 | 309.60 | 304.40 | 306.80 | 302.98 | 10,940 |
| 2024-03-19 | 307.00 | 309.20 | 300.20 | 306.40 | 302.59 | 18,909 |
| 2024-03-18 | 317.00 | 320.20 | 306.40 | 306.60 | 302.79 | 27,437 |
| 2024-03-15 | 312.20 | 321.00 | 306.20 | 319.20 | 315.23 | 81,162 |
| 2024-03-14 | 310.60 | 315.20 | 310.20 | 312.80 | 308.91 | 14,509 |
| 2024-03-13 | 316.00 | 316.00 | 309.60 | 310.20 | 306.34 | 16,027 |
| 2024-03-12 | 315.00 | 315.00 | 306.40 | 314.40 | 310.49 | 12,588 |
| 2024-03-11 | 317.40 | 318.80 | 310.60 | 312.60 | 308.71 | 21,277 |
| 2024-03-08 | 322.60 | 323.00 | 315.40 | 319.40 | 315.43 | 19,622 |
| 2024-03-07 | 324.00 | 328.40 | 310.60 | 319.00 | 315.03 | 26,086 |
| 2024-03-06 | 322.80 | 332.20 | 322.80 | 325.80 | 321.75 | 32,906 |
| 2024-03-05 | 314.80 | 325.40 | 309.40 | 322.40 | 318.39 | 43,768 |
| 2024-03-04 | 310.60 | 325.00 | 290.20 | 320.80 | 316.81 | 60,394 |
| 2024-03-01 | 314.00 | 316.00 | 310.00 | 315.00 | 311.08 | 23,309 |
| 2024-02-29 | 310.40 | 314.40 | 310.40 | 313.00 | 309.11 | 21,911 |
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.