Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	249.20	249.60	243.40	247.20	244.12	9,816
2023-06-13	249.00	250.20	246.20	248.40	245.31	26,633
2023-06-12	239.20	245.80	238.20	245.60	242.54	44,232
2023-06-09	240.00	241.80	237.60	237.80	234.84	13,962
2023-06-08	238.20	241.20	234.80	239.80	236.82	16,797
2023-06-07	250.80	250.80	242.60	242.60	239.58	16,178
2023-06-06	247.80	248.40	244.60	248.20	245.11	15,655
2023-06-05	251.00	251.00	247.00	248.20	245.11	12,046
2023-06-02	242.00	247.00	238.40	246.60	243.53	20,540
2023-06-01	247.80	249.60	240.00	241.60	238.59	14,664
2023-05-31	242.00	250.20	239.00	247.40	244.32	26,566
2023-05-30	248.80	249.00	242.40	243.80	240.77	16,703
2023-05-26	239.00	247.80	238.60	247.40	244.32	17,975
2023-05-25	228.40	238.00	225.60	236.40	233.46	19,367
2023-05-24	233.40	233.80	221.60	225.80	222.99	26,296
2023-05-23	242.40	245.20	234.20	235.20	232.27	16,160
2023-05-22	242.80	243.80	239.80	243.40	240.37	8,804
2023-05-19	238.20	246.60	238.20	243.80	240.77	20,632
2023-05-17	230.00	236.20	229.60	235.60	232.67	8,817
2023-05-16	230.00	232.00	228.80	230.80	227.93	20,438
2023-05-15	236.00	236.00	225.40	230.80	227.93	23,530
2023-05-12	232.80	239.00	232.80	236.80	233.85	18,105
2023-05-11	235.80	235.80	231.40	235.20	232.27	18,555
2023-05-10	228.40	236.00	225.60	233.80	230.89	17,476
2023-05-09	234.00	234.40	227.20	229.00	226.15	16,726
2023-05-08	229.80	234.60	228.40	233.20	230.30	14,386
2023-05-05	227.00	229.60	222.60	228.60	225.76	13,307
2023-05-04	222.20	226.40	220.40	225.40	222.60	18,629
2023-05-03	220.00	221.60	218.60	221.40	218.65	12,699
2023-05-02	219.80	220.00	215.20	219.40	216.67	21,473
2023-04-28	212.80	216.40	211.80	215.00	212.32	15,368
2023-04-27	209.20	213.80	208.00	211.20	208.57	22,269
2023-04-26	206.00	208.60	203.20	207.80	205.21	15,732
2023-04-25	211.80	211.80	204.20	207.20	204.62	21,223
2023-04-24	206.00	214.80	205.80	211.60	208.97	28,731
2023-04-21	204.00	210.20	202.00	210.00	207.39	28,756
2023-04-20	205.80	205.80	199.90	204.80	202.25	42,869
2023-04-19	203.20	206.60	200.20	204.20	201.66	18,606
2023-04-18	200.00	209.60	200.00	205.00	202.45	35,999
2023-04-17	215.40	217.20	201.40	202.80	196.62	67,459
2023-04-14	213.00	225.00	212.20	218.80	212.14	88,586
2023-04-13	228.60	228.60	221.00	226.80	219.89	20,574
2023-04-12	232.80	237.60	226.60	229.40	222.41	31,069
2023-04-11	229.80	237.20	228.80	233.00	225.90	26,495
2023-04-06	237.00	237.00	224.60	227.00	220.09	23,380
2023-04-05	246.00	246.80	235.80	236.00	228.81	17,239
2023-04-04	248.00	251.00	246.20	246.20	238.70	17,695
2023-04-03	256.40	256.40	242.20	246.00	238.51	28,958
2023-03-31	243.00	253.00	242.00	253.00	245.29	30,984
2023-03-30	236.50	243.00	236.00	242.50	235.11	16,443
2023-03-29	235.50	236.50	231.00	232.50	225.42	24,457
2023-03-28	236.50	236.50	231.00	234.50	227.36	24,348
2023-03-27	231.50	240.00	230.00	235.50	228.33	27,787
2023-03-24	240.50	241.50	238.50	240.00	232.69	17,930
2023-03-23	231.50	243.50	231.00	241.00	233.66	24,288
2023-03-22	231.50	237.50	228.50	234.50	227.36	25,522
2023-03-21	232.00	234.00	228.50	230.00	222.99	16,920
2023-03-20	223.50	232.00	221.50	229.00	222.02	23,692
2023-03-17	223.00	227.00	222.50	227.00	220.09	22,827
2023-03-16	216.00	221.00	212.00	220.00	213.30	28,074

← NewerPage 15 of 22 · 1,261 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.