Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	153.00	156.60	150.40	153.80	149.12	24,520
2022-09-23	158.80	158.80	148.80	153.80	149.12	50,977
2022-09-22	164.00	169.60	158.20	159.20	154.35	35,159
2022-09-21	165.00	171.00	165.00	170.80	165.60	14,938
2022-09-20	167.60	169.60	163.80	167.60	162.49	19,649
2022-09-19	166.00	168.60	163.60	167.80	162.69	16,374
2022-09-16	171.00	172.40	164.60	168.60	163.46	33,932
2022-09-15	171.20	174.20	170.60	171.20	165.99	26,392
2022-09-14	169.00	172.20	168.60	171.80	166.57	15,916
2022-09-13	175.00	179.80	170.80	171.00	165.79	34,499
2022-09-12	171.20	175.80	170.20	173.20	167.92	22,374
2022-09-09	167.00	171.80	166.20	171.80	166.57	17,292
2022-09-08	165.00	165.00	160.60	165.00	159.97	10,213
2022-09-07	160.60	163.00	159.40	163.00	158.04	19,136
2022-09-06	160.00	163.80	160.00	161.60	156.68	23,001
2022-09-05	159.20	162.40	158.00	161.40	156.48	25,157
2022-09-02	164.20	164.20	156.60	162.40	157.45	20,794
2022-09-01	166.00	167.00	160.80	160.80	155.90	48,605
2022-08-31	169.60	172.60	169.00	170.40	165.21	21,841
2022-08-30	169.00	173.00	168.00	169.20	164.05	31,815
2022-08-29	170.00	171.40	168.60	170.60	165.40	17,018
2022-08-26	175.60	176.40	171.40	171.40	166.18	17,543
2022-08-25	174.80	175.00	171.40	173.80	168.51	14,355
2022-08-24	174.00	174.20	168.20	174.20	168.89	11,357
2022-08-23	173.20	176.20	171.40	173.00	167.73	20,073
2022-08-22	177.00	178.80	173.80	175.00	169.67	42,745
2022-08-19	181.00	183.20	179.20	179.40	173.94	59,292
2022-08-18	180.00	185.20	179.80	182.00	176.46	29,001
2022-08-17	182.00	183.40	180.60	180.60	175.10	16,898
2022-08-16	184.20	184.20	179.80	182.40	176.84	46,405
2022-08-15	183.60	184.40	179.40	183.00	177.43	19,716
2022-08-12	182.00	183.20	180.00	181.80	176.26	17,984
2022-08-11	182.00	184.40	179.00	182.00	176.46	23,208
2022-08-10	172.80	180.00	164.80	179.60	174.13	36,476
2022-08-09	177.80	178.40	172.00	172.00	166.76	59,833
2022-08-08	178.00	179.80	175.80	177.00	171.61	27,573
2022-08-05	178.40	180.40	173.40	174.80	169.48	67,769
2022-08-04	174.60	178.20	173.40	176.40	171.03	59,715
2022-08-03	168.00	174.80	167.20	173.20	167.92	30,421
2022-08-02	175.40	175.60	160.60	168.00	162.88	43,840
2022-07-29	163.60	178.00	162.80	174.40	169.09	52,380
2022-07-28	164.00	164.60	158.20	160.60	155.71	44,759
2022-07-27	158.60	161.40	154.40	161.20	156.29	14,729
2022-07-26	160.40	160.40	154.80	157.20	152.41	33,320
2022-07-25	162.00	162.60	157.60	159.40	154.54	36,974
2022-07-22	161.20	165.00	158.80	162.00	157.07	27,728
2022-07-21	155.00	161.00	154.60	161.00	156.10	17,614
2022-07-20	152.60	155.20	152.40	154.60	149.89	22,175
2022-07-19	149.60	151.00	147.00	150.60	146.01	23,301
2022-07-18	148.80	151.40	148.00	150.40	145.82	26,243
2022-07-15	148.40	149.00	145.00	147.00	142.52	41,719
2022-07-14	148.00	148.00	144.40	146.60	142.13	23,235
2022-07-13	150.00	150.40	143.00	147.40	142.91	22,236
2022-07-12	145.00	147.20	141.60	145.60	141.17	25,986
2022-07-11	145.80	148.00	144.40	147.00	142.52	20,458
2022-07-08	143.60	147.80	142.60	147.00	142.52	34,657
2022-07-07	143.40	145.40	142.40	144.20	139.81	24,303
2022-07-06	142.40	143.20	140.80	141.80	137.48	21,119
2022-07-05	141.40	144.80	137.00	139.80	135.54	19,521
2022-07-04	147.20	148.20	139.20	140.00	135.74	22,027

← NewerPage 18 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.