Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	216.00	216.00	207.00	211.50	205.06	21,791
2023-03-14	213.00	215.50	210.00	215.50	208.94	17,365
2023-03-13	217.00	218.00	208.00	212.00	205.54	19,542
2023-03-10	216.50	219.50	213.00	216.50	209.91	13,787
2023-03-09	221.00	222.50	217.50	221.00	214.27	10,357
2023-03-08	221.50	226.00	220.00	221.50	214.75	20,418
2023-03-07	222.00	227.00	218.50	220.50	213.78	19,366
2023-03-06	215.00	224.00	214.00	222.00	215.24	25,601
2023-03-03	203.00	214.50	202.00	212.50	206.03	29,614
2023-03-02	206.00	209.00	198.20	202.50	196.33	41,948
2023-03-01	210.50	212.00	208.00	208.50	202.15	16,135
2023-02-28	209.50	209.50	206.50	208.00	201.66	21,115
2023-02-27	209.50	213.00	208.00	210.50	204.09	13,236
2023-02-24	210.50	215.00	207.00	209.00	202.63	14,994
2023-02-23	205.00	211.50	205.00	209.50	203.12	21,002
2023-02-22	204.00	205.00	199.60	202.00	195.85	25,664
2023-02-21	208.00	208.00	204.00	205.50	199.24	8,653
2023-02-20	209.50	211.00	206.50	208.50	202.15	8,157
2023-02-17	206.00	211.50	203.50	209.00	202.63	25,795
2023-02-16	210.00	210.50	204.50	209.00	202.63	15,455
2023-02-15	216.00	216.50	207.50	208.00	201.66	41,110
2023-02-14	218.00	220.50	216.00	218.50	211.84	13,847
2023-02-13	214.50	218.00	213.00	217.00	210.39	10,936
2023-02-10	217.00	218.00	212.00	213.50	207.00	13,450
2023-02-09	222.00	222.50	217.00	218.50	211.84	13,094
2023-02-08	220.50	226.50	219.50	219.50	212.81	12,136
2023-02-07	218.50	218.50	213.50	217.50	210.87	9,360
2023-02-06	220.50	221.00	216.00	218.50	211.84	21,554
2023-02-03	227.00	227.00	219.00	222.50	215.72	15,823
2023-02-02	216.00	228.00	215.00	225.50	218.63	27,181
2023-02-01	210.50	215.50	210.50	212.50	206.03	17,081
2023-01-31	210.00	212.50	209.00	210.00	203.60	13,376
2023-01-30	215.00	215.00	210.50	212.00	205.54	13,745
2023-01-27	217.00	217.00	211.50	216.50	209.91	19,892
2023-01-26	218.50	221.50	216.00	217.50	210.87	12,712
2023-01-25	225.50	225.50	212.00	215.00	208.45	19,418
2023-01-24	226.00	227.50	222.00	224.50	217.66	20,159
2023-01-23	219.50	225.00	218.50	224.50	217.66	12,745
2023-01-20	216.50	218.00	211.50	217.00	210.39	10,129
2023-01-19	219.00	220.50	213.50	215.50	208.94	19,577
2023-01-18	225.00	225.00	220.00	221.50	214.75	19,316
2023-01-17	227.00	227.00	218.50	221.50	214.75	15,815
2023-01-16	224.50	227.50	221.50	227.00	220.09	13,731
2023-01-13	210.50	223.50	210.50	220.50	213.78	17,404
2023-01-12	208.50	214.50	206.00	213.00	206.51	15,677
2023-01-11	211.00	214.50	209.00	211.00	204.57	10,555
2023-01-10	209.00	215.50	209.00	213.00	206.51	11,875
2023-01-09	210.50	218.00	210.50	217.00	210.39	20,179
2023-01-06	207.00	208.50	200.00	208.50	202.15	12,060
2023-01-05	205.00	205.00	201.50	204.50	198.27	11,165
2023-01-04	204.50	204.50	200.50	203.50	197.30	9,715
2023-01-03	199.60	204.50	198.00	202.00	195.85	9,753
2022-12-30	202.00	202.00	195.00	195.80	189.84	7,472
2022-12-29	196.00	201.00	195.40	200.50	194.39	5,562
2022-12-28	199.00	199.00	194.20	196.60	190.61	7,772
2022-12-27	200.00	200.00	194.80	196.60	190.61	5,049
2022-12-23	200.00	200.00	195.80	197.80	191.78	5,382
2022-12-22	200.00	203.50	195.80	197.20	191.19	16,412
2022-12-21	192.00	200.50	192.00	198.80	192.74	15,836
2022-12-20	191.80	193.60	188.20	192.40	186.54	17,869

← NewerPage 16 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.