Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	198.00	199.00	193.20	193.60	187.70	6,945
2022-12-16	198.00	199.00	194.60	196.60	190.61	29,554
2022-12-15	204.00	204.00	198.40	198.80	192.74	17,704
2022-12-14	207.00	207.00	202.50	204.50	198.27	15,839
2022-12-13	203.50	212.50	200.50	207.00	200.69	21,218
2022-12-12	203.50	203.50	199.20	201.50	195.36	9,641
2022-12-09	198.80	207.00	198.20	204.50	198.27	21,154
2022-12-08	194.40	197.80	192.00	196.60	190.61	10,805
2022-12-07	195.80	197.40	190.60	193.40	187.51	19,972
2022-12-06	198.80	202.50	194.60	196.00	190.03	25,048
2022-12-05	200.00	202.00	198.20	201.50	195.36	12,939
2022-12-02	195.80	203.50	194.80	200.00	193.91	27,702
2022-12-01	199.40	201.00	195.80	198.60	192.55	26,785
2022-11-30	190.00	195.00	187.80	192.40	186.54	32,185
2022-11-29	195.00	195.40	189.00	189.40	183.63	31,404
2022-11-28	203.00	203.50	194.60	194.80	188.87	26,456
2022-11-25	205.50	206.50	203.00	204.50	198.27	31,631
2022-11-24	200.00	207.00	198.80	205.50	199.24	27,637
2022-11-23	194.80	200.50	191.00	200.50	194.39	27,090
2022-11-22	190.00	193.40	187.80	192.20	186.35	19,388
2022-11-21	192.40	195.60	188.80	192.00	186.15	34,185
2022-11-18	188.20	190.20	182.40	186.80	181.11	23,900
2022-11-17	185.20	190.00	183.80	184.60	178.98	19,241
2022-11-16	189.00	193.00	182.40	185.00	179.36	51,451
2022-11-15	195.00	197.80	192.20	195.60	189.64	17,920
2022-11-14	197.60	200.00	193.80	196.00	190.03	25,921
2022-11-11	192.00	197.00	186.40	197.00	191.00	34,116
2022-11-10	172.40	187.60	167.80	187.60	181.89	39,872
2022-11-09	171.20	173.60	170.40	171.40	166.18	19,385
2022-11-08	164.00	169.60	162.60	169.60	164.43	20,343
2022-11-07	158.00	164.00	158.00	163.80	158.81	20,431
2022-11-04	157.00	161.60	156.60	159.40	154.54	22,271
2022-11-03	157.60	159.00	152.40	156.00	151.25	20,283
2022-11-02	160.40	161.60	157.80	160.80	155.90	24,149
2022-11-01	159.60	163.60	158.60	159.20	154.35	12,073
2022-10-31	161.40	162.00	157.60	159.80	154.93	21,815
2022-10-28	162.40	162.40	156.60	161.80	156.87	15,824
2022-10-27	162.80	166.00	160.00	164.00	159.00	18,788
2022-10-26	160.00	164.20	158.80	164.00	159.00	24,018
2022-10-25	159.00	163.40	155.00	161.60	156.68	24,932
2022-10-24	154.40	159.80	151.40	156.80	152.02	28,445
2022-10-21	150.60	153.40	147.80	152.00	147.37	17,824
2022-10-20	166.60	166.60	147.40	154.20	149.50	37,570
2022-10-19	159.40	159.40	151.60	152.00	147.37	27,502
2022-10-18	153.80	159.40	153.60	158.00	153.19	33,286
2022-10-17	146.80	151.80	144.60	150.40	145.82	18,841
2022-10-14	150.00	150.80	144.20	147.20	142.72	21,218
2022-10-13	145.40	146.00	136.40	145.80	141.36	16,024
2022-10-12	144.00	146.20	142.80	144.20	139.81	8,285
2022-10-11	145.60	146.60	141.60	144.60	140.20	15,803
2022-10-10	149.40	150.60	145.40	146.40	141.94	10,907
2022-10-07	157.00	158.00	149.00	149.00	144.46	12,653
2022-10-06	155.00	160.60	155.00	158.80	153.96	12,262
2022-10-05	156.40	157.40	153.60	156.60	151.83	12,939
2022-10-04	151.00	157.60	150.60	157.60	152.80	17,967
2022-10-03	142.20	149.20	137.00	148.60	144.07	24,849
2022-09-30	143.60	145.20	137.20	144.80	140.39	25,305
2022-09-29	150.00	150.00	139.40	141.20	136.90	25,256
2022-09-28	150.00	151.00	145.00	149.40	144.85	26,291
2022-09-27	155.40	157.00	152.80	153.80	149.12	21,013

← NewerPage 17 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.