Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	149.00	150.40	146.80	147.40	142.91	17,759
2022-06-30	148.20	151.00	147.40	150.40	145.82	30,960
2022-06-29	156.00	156.00	150.40	151.80	147.18	25,739
2022-06-28	162.00	162.40	158.60	159.00	154.16	39,732
2022-06-27	158.60	162.40	157.80	159.80	154.93	27,791
2022-06-24	156.40	158.80	154.80	156.20	151.44	25,535
2022-06-23	155.00	155.20	149.00	153.60	148.92	22,991
2022-06-22	149.00	156.40	148.00	155.40	150.67	17,867
2022-06-21	151.60	156.00	150.00	154.20	149.50	24,392
2022-06-20	153.20	153.20	148.20	149.60	145.04	10,103
2022-06-17	150.40	154.60	148.80	152.00	147.37	24,757
2022-06-16	156.00	156.20	147.80	150.00	145.43	21,455
2022-06-15	153.40	156.80	151.20	155.60	150.86	32,643
2022-06-14	156.00	156.40	149.40	150.40	145.82	28,187
2022-06-13	165.40	165.40	153.00	153.20	148.53	34,598
2022-06-10	177.60	177.60	168.40	168.60	163.46	25,195
2022-06-09	179.60	182.40	177.80	178.40	172.97	19,603
2022-06-08	184.00	184.00	178.20	180.00	174.52	20,262
2022-06-07	183.80	185.20	180.40	182.00	176.46	27,396
2022-06-03	185.60	186.00	180.00	180.00	174.52	15,699
2022-06-02	186.00	186.60	182.80	183.20	177.62	22,083
2022-06-01	191.00	193.00	183.80	183.80	178.20	23,210
2022-05-31	192.20	192.20	186.80	187.80	182.08	54,635
2022-05-30	191.00	192.60	189.00	191.60	185.76	20,036
2022-05-27	188.00	188.00	184.00	186.00	180.33	16,176
2022-05-25	181.00	181.00	175.00	178.60	173.16	13,123
2022-05-24	184.00	184.00	176.80	177.20	171.80	22,430
2022-05-23	189.60	191.80	178.80	181.80	176.26	26,099
2022-05-20	187.20	194.20	185.40	187.20	181.50	37,293
2022-05-19	180.00	185.40	177.60	184.40	178.78	18,977
2022-05-18	188.00	189.80	179.80	182.20	176.65	13,605
2022-05-17	184.80	190.00	182.80	186.60	180.92	34,230
2022-05-16	190.20	190.20	181.20	181.60	176.07	25,358
2022-05-13	191.40	193.20	186.20	187.00	181.30	26,615
2022-05-12	182.00	185.40	177.00	184.60	178.98	42,582
2022-05-11	183.80	188.60	181.40	185.00	179.36	17,374
2022-05-10	181.20	185.40	179.60	180.60	175.10	44,660
2022-05-09	192.00	193.40	179.80	179.80	174.32	24,911
2022-05-06	206.00	206.00	193.00	195.40	189.45	14,657
2022-05-05	214.00	214.00	202.50	202.50	196.33	15,458
2022-05-04	208.00	210.00	203.50	208.00	201.66	15,567
2022-05-03	209.00	211.50	204.00	207.00	200.69	14,333
2022-05-02	212.50	213.50	200.00	205.50	199.24	22,646
2022-04-29	215.50	217.50	213.00	213.50	207.00	22,670
2022-04-28	215.00	216.50	209.50	213.50	207.00	54,968
2022-04-27	213.00	219.50	208.50	210.00	203.60	27,852
2022-04-26	226.00	226.00	213.50	214.00	207.48	24,756
2022-04-25	227.50	231.50	222.00	225.50	218.63	16,116
2022-04-22	238.50	239.00	230.50	232.50	225.42	9,962
2022-04-21	238.00	248.00	237.50	242.00	234.63	23,828
2022-04-20	244.00	244.00	236.00	238.00	230.75	32,435
2022-04-19	245.00	245.00	240.00	243.00	232.20	12,770
2022-04-14	251.50	252.00	246.00	248.00	236.98	21,112
2022-04-13	240.50	250.00	240.50	248.00	236.98	12,477
2022-04-12	241.00	249.50	241.00	247.00	236.03	18,780
2022-04-11	245.50	248.00	241.00	242.50	231.73	20,685
2022-04-08	253.50	253.50	245.00	248.00	236.98	12,999
2022-04-07	250.00	252.00	243.00	250.00	238.89	23,087
2022-04-06	265.50	265.50	247.00	247.00	236.03	20,945
2022-04-05	267.00	270.00	261.00	264.50	252.75	22,367

← NewerPage 19 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.