Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	225.40	225.40	219.60	221.00	218.25	18,160
2023-09-06	229.60	230.20	226.60	226.60	223.78	10,049
2023-09-05	228.00	230.80	225.00	228.20	225.36	7,247
2023-09-04	227.20	233.80	227.20	230.60	227.73	8,254
2023-09-01	226.60	230.00	226.00	227.20	224.37	16,726
2023-08-31	227.60	229.80	224.80	227.20	224.37	16,152
2023-08-30	228.00	228.00	224.00	226.00	223.19	8,272
2023-08-29	221.00	228.60	219.40	227.60	224.77	12,264
2023-08-28	225.40	226.40	220.20	222.00	219.24	8,843
2023-08-25	227.80	227.80	223.40	224.20	221.41	8,143
2023-08-24	231.00	234.00	228.20	228.20	225.36	31,285
2023-08-23	226.80	228.60	223.20	225.20	222.40	8,169
2023-08-22	223.00	228.80	222.20	225.40	222.60	7,646
2023-08-21	221.00	224.80	220.00	222.60	219.83	6,481
2023-08-18	221.80	221.80	218.40	221.60	218.84	8,397
2023-08-17	226.00	226.40	220.60	221.80	219.04	15,052
2023-08-16	230.00	230.20	228.00	228.60	225.76	8,152
2023-08-15	235.00	235.60	231.00	231.80	228.92	9,190
2023-08-14	234.00	236.20	232.60	235.80	232.87	6,716
2023-08-11	243.00	243.00	234.00	234.20	231.29	10,842
2023-08-10	240.00	240.00	234.60	239.00	236.03	16,167
2023-08-09	243.00	244.60	239.80	239.80	236.82	18,846
2023-08-08	242.80	245.20	241.00	241.00	238.00	28,808
2023-08-07	239.00	245.00	237.00	243.00	239.98	53,748
2023-08-04	234.80	237.00	230.40	237.00	234.05	16,793
2023-08-03	229.00	235.00	229.00	233.00	230.10	26,934
2023-08-02	228.00	230.00	227.00	229.00	226.15	36,436
2023-07-31	222.60	232.60	221.60	229.00	226.15	43,962
2023-07-28	220.60	229.60	218.20	227.00	224.18	20,756
2023-07-27	222.00	231.00	220.80	227.60	224.77	22,987
2023-07-26	226.40	226.60	218.20	219.60	216.87	9,241
2023-07-25	223.00	227.20	223.00	226.60	223.78	21,773
2023-07-24	219.80	225.00	219.80	223.20	220.42	12,643
2023-07-21	223.60	224.40	219.20	221.20	218.45	13,443
2023-07-20	221.80	224.40	219.80	224.40	221.61	15,642
2023-07-19	223.00	226.00	222.60	224.60	221.81	19,365
2023-07-18	218.60	221.00	216.40	220.80	218.05	51,109
2023-07-17	221.60	223.60	217.20	218.60	215.88	16,307
2023-07-14	220.80	226.00	218.20	223.60	220.82	18,009
2023-07-13	218.80	220.00	215.80	219.00	216.28	29,941
2023-07-12	213.00	216.40	209.60	215.80	213.11	16,057
2023-07-11	216.20	217.40	210.00	212.00	209.36	18,319
2023-07-10	213.60	216.00	213.60	215.60	212.92	9,226
2023-07-07	215.00	216.60	213.00	216.60	213.90	19,286
2023-07-06	219.40	219.80	216.40	216.80	214.10	12,376
2023-07-05	224.40	224.40	219.00	220.00	217.26	13,984
2023-07-04	223.20	227.40	223.00	226.60	223.78	7,933
2023-07-03	229.00	230.00	221.00	224.40	221.61	31,202
2023-06-30	227.00	229.40	226.40	228.40	225.56	17,438
2023-06-29	224.60	228.00	224.00	227.40	224.57	15,201
2023-06-28	223.60	225.00	219.20	222.00	219.24	35,724
2023-06-27	228.00	229.40	220.80	223.20	220.42	24,145
2023-06-26	223.60	228.00	221.40	226.00	223.19	11,830
2023-06-23	219.00	224.40	219.00	221.80	219.04	14,636
2023-06-22	219.00	222.20	217.60	222.00	219.24	15,274
2023-06-21	222.00	224.80	218.00	220.60	217.86	15,074
2023-06-20	224.80	228.00	219.20	220.20	217.46	30,672
2023-06-19	237.60	239.60	231.40	232.20	229.31	17,402
2023-06-16	244.00	244.00	237.20	241.20	238.20	10,348
2023-06-15	249.00	249.00	236.40	243.60	240.57	20,752

← NewerPage 14 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.