Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	235.60	240.20	235.60	240.20	237.21	41,918
2023-11-29	225.20	237.00	225.20	235.60	232.67	30,395
2023-11-28	226.00	226.00	222.80	225.80	222.99	12,119
2023-11-27	230.20	231.40	224.00	226.60	223.78	18,382
2023-11-24	234.00	234.00	231.20	232.00	229.11	8,969
2023-11-23	236.00	236.00	231.20	233.20	230.30	7,840
2023-11-22	233.00	238.00	233.00	235.60	232.67	12,084
2023-11-21	238.00	238.00	234.60	235.00	232.08	75,424
2023-11-20	234.40	237.00	233.00	237.00	234.05	32,992
2023-11-17	233.00	239.00	233.00	235.60	232.67	20,498
2023-11-16	230.40	236.00	228.80	234.60	231.68	22,022
2023-11-15	234.20	235.00	228.60	232.00	229.11	33,093
2023-11-14	219.00	234.00	218.00	234.00	231.09	62,117
2023-11-13	217.00	223.20	214.00	217.20	214.50	43,207
2023-11-10	200.20	205.60	196.40	205.00	202.45	25,268
2023-11-09	181.40	204.20	181.40	204.20	201.66	53,627
2023-11-08	184.20	184.20	181.40	181.60	179.34	14,956
2023-11-07	186.80	188.50	183.40	184.30	182.01	11,411
2023-11-06	189.20	191.20	186.70	186.70	184.38	19,021
2023-11-03	186.50	188.90	183.30	187.00	184.67	14,924
2023-11-02	181.40	188.50	181.00	184.60	182.30	14,360
2023-11-01	178.30	178.40	175.20	177.50	175.29	18,816
2023-10-31	172.10	178.90	172.10	178.10	175.88	14,078
2023-10-30	175.50	176.30	171.00	173.00	170.85	15,455
2023-10-27	176.20	177.70	172.10	175.60	173.42	28,776
2023-10-26	172.10	178.70	170.50	176.20	174.01	22,962
2023-10-25	181.90	182.30	172.90	174.80	172.63	33,123
2023-10-24	180.00	183.30	178.30	181.50	179.24	32,023
2023-10-23	177.40	182.90	176.70	182.90	180.62	27,570
2023-10-20	184.10	186.10	177.20	178.40	176.18	44,029
2023-10-19	175.00	190.00	175.00	187.50	185.17	56,635
2023-10-18	200.00	201.00	192.80	193.80	191.39	30,680
2023-10-17	199.40	202.40	197.70	201.00	198.50	14,277
2023-10-16	197.00	201.40	195.80	198.60	196.13	13,770
2023-10-13	200.80	200.80	197.30	197.80	195.34	14,779
2023-10-12	201.00	206.00	201.00	202.00	199.49	13,977
2023-10-11	201.60	202.80	198.70	201.00	198.50	13,510
2023-10-10	197.00	202.40	196.90	201.40	198.89	15,252
2023-10-09	197.40	199.30	194.90	194.90	192.47	11,981
2023-10-06	198.40	201.60	196.60	199.40	196.92	14,650
2023-10-05	198.80	201.20	196.00	197.20	194.75	10,496
2023-10-04	198.60	198.80	196.60	197.40	194.94	17,152
2023-10-03	202.00	202.00	196.30	198.10	195.64	12,675
2023-10-02	204.00	204.40	198.90	202.00	199.49	15,749
2023-09-29	203.20	205.80	200.80	204.40	201.86	50,333
2023-09-28	200.00	203.00	198.20	201.20	198.70	26,773
2023-09-27	201.00	201.20	196.80	198.90	196.43	19,330
2023-09-26	206.00	206.80	200.40	200.40	197.91	17,278
2023-09-25	203.40	210.60	203.40	208.40	205.81	21,773
2023-09-22	205.80	206.40	202.00	206.40	203.83	15,366
2023-09-21	207.60	209.40	204.80	207.00	204.42	19,166
2023-09-20	210.20	211.20	208.60	210.00	207.39	7,203
2023-09-19	215.00	215.00	209.00	209.00	206.40	13,329
2023-09-18	217.60	217.60	210.40	212.00	209.36	9,097
2023-09-15	213.40	217.20	213.00	215.80	213.11	13,626
2023-09-14	215.00	216.20	210.00	215.40	212.72	14,452
2023-09-13	206.20	210.60	206.20	210.20	207.58	16,874
2023-09-12	216.20	216.20	206.40	210.20	207.58	18,082
2023-09-11	217.00	218.40	212.40	213.20	210.55	11,986
2023-09-08	220.60	221.40	215.60	216.20	213.51	12,701

← NewerPage 13 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.