Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	310.00	310.60	306.20	309.40	305.55	12,990
2024-02-27	311.20	312.80	306.60	311.40	307.53	19,225
2024-02-26	310.80	315.20	310.80	312.00	308.12	13,336
2024-02-23	308.00	314.20	308.00	310.20	306.34	9,936
2024-02-22	311.00	315.60	307.80	308.40	304.56	19,026
2024-02-21	306.60	309.80	301.40	303.60	299.82	21,005
2024-02-20	311.00	312.20	299.60	304.40	300.61	28,817
2024-02-19	310.00	314.80	310.00	311.60	307.72	29,363
2024-02-16	324.00	328.00	314.60	321.00	317.01	35,602
2024-02-15	311.40	322.60	310.20	320.00	316.02	43,072
2024-02-14	303.80	306.40	297.40	306.20	302.39	24,947
2024-02-13	311.00	311.40	298.60	307.20	303.38	23,967
2024-02-12	312.20	314.80	308.60	312.80	308.91	18,978
2024-02-09	305.60	311.40	304.60	311.20	307.33	21,643
2024-02-08	306.00	307.00	299.80	305.60	301.80	51,047
2024-02-07	300.20	305.80	296.20	305.80	302.00	26,809
2024-02-06	295.00	301.40	293.60	301.40	297.65	21,738
2024-02-05	293.40	295.00	289.60	294.40	290.74	30,342
2024-02-02	295.40	296.00	290.60	295.60	291.92	28,135
2024-02-01	282.80	298.80	282.80	293.40	289.75	76,983
2024-01-31	288.00	289.80	285.00	286.80	283.23	14,433
2024-01-30	286.80	288.40	284.00	287.80	284.22	10,118
2024-01-29	280.20	287.60	280.00	286.40	282.84	8,478
2024-01-26	276.80	286.00	276.00	284.20	280.66	18,387
2024-01-25	277.00	283.00	275.80	282.20	278.69	9,372
2024-01-24	277.00	281.40	273.60	277.80	274.34	19,303
2024-01-23	280.80	281.00	273.00	274.00	270.59	12,018
2024-01-22	279.80	280.40	272.40	277.80	274.34	22,114
2024-01-19	277.40	278.20	272.20	272.80	269.41	12,123
2024-01-18	271.80	280.00	270.20	277.40	273.95	23,827
2024-01-17	263.20	271.40	263.20	271.40	268.02	17,595
2024-01-16	260.00	271.40	258.00	269.40	266.05	14,251
2024-01-15	261.20	264.00	260.80	261.00	257.75	13,013
2024-01-12	258.60	265.60	258.00	262.60	259.33	18,105
2024-01-11	255.60	259.20	253.00	256.20	253.01	22,372
2024-01-10	248.40	251.60	248.00	249.20	246.10	13,736
2024-01-09	255.60	256.60	243.40	249.20	246.10	16,623
2024-01-08	251.20	255.00	247.60	255.00	251.83	14,735
2024-01-05	247.00	250.60	243.60	250.60	247.48	16,538
2024-01-04	255.00	255.40	248.20	252.20	249.06	16,471
2024-01-03	261.80	264.80	249.20	253.20	250.05	23,315
2023-12-29	268.00	270.80	264.40	265.20	261.90	7,196
2023-12-28	271.00	272.60	262.00	266.20	262.89	14,514
2023-12-27	270.20	272.20	268.00	270.40	267.04	7,125
2023-12-22	264.00	271.00	264.00	269.80	266.44	10,560
2023-12-21	264.40	267.80	261.80	266.40	263.09	11,479
2023-12-20	265.40	266.60	258.60	263.60	260.32	19,778
2023-12-19	263.00	267.20	263.00	265.40	262.10	52,235
2023-12-18	261.20	266.60	260.40	263.00	259.73	14,634
2023-12-15	260.80	269.20	260.80	267.00	263.68	37,237
2023-12-14	250.00	262.00	250.00	261.00	257.75	37,568
2023-12-13	248.60	249.20	246.20	247.60	244.52	20,554
2023-12-12	248.00	252.80	244.00	245.40	242.35	26,206
2023-12-11	243.60	248.80	243.60	245.80	242.74	22,098
2023-12-08	233.20	246.40	233.20	243.40	240.37	26,713
2023-12-07	235.80	238.40	232.40	233.40	230.50	30,422
2023-12-06	240.00	240.60	234.80	238.20	235.24	20,824
2023-12-05	231.00	240.00	229.20	238.40	235.43	22,053
2023-12-04	236.00	236.80	229.20	230.00	227.14	13,501
2023-12-01	240.60	244.80	235.40	237.40	234.45	17,128

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.