Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 262.50 | 268.50 | 259.00 | 268.50 | 256.57 | 20,191 |
| 2022-04-01 | 268.50 | 269.00 | 258.00 | 260.50 | 248.93 | 25,220 |
| 2022-03-31 | 285.50 | 288.00 | 268.50 | 268.50 | 256.57 | 26,092 |
| 2022-03-30 | 278.50 | 287.00 | 273.50 | 287.00 | 274.25 | 28,939 |
| 2022-03-29 | 268.50 | 281.00 | 268.50 | 279.00 | 266.61 | 16,610 |
| 2022-03-28 | 268.50 | 270.50 | 264.00 | 266.00 | 254.18 | 16,738 |
| 2022-03-25 | 272.00 | 275.00 | 262.50 | 266.50 | 254.66 | 20,677 |
| 2022-03-24 | 290.00 | 290.00 | 269.00 | 270.00 | 258.01 | 23,371 |
| 2022-03-23 | 289.00 | 292.00 | 280.00 | 285.00 | 272.34 | 23,923 |
| 2022-03-22 | 277.00 | 286.00 | 277.00 | 285.00 | 272.34 | 19,784 |
| 2022-03-21 | 272.00 | 276.50 | 267.50 | 275.50 | 263.26 | 12,992 |
| 2022-03-18 | 268.50 | 270.00 | 262.50 | 269.50 | 257.53 | 18,707 |
| 2022-03-17 | 264.50 | 271.00 | 264.50 | 268.50 | 256.57 | 12,892 |
| 2022-03-16 | 253.50 | 267.50 | 253.50 | 264.50 | 252.75 | 26,423 |
| 2022-03-15 | 261.50 | 263.50 | 246.50 | 246.50 | 235.55 | 34,084 |
| 2022-03-14 | 267.00 | 273.00 | 263.50 | 264.50 | 252.75 | 15,549 |
| 2022-03-11 | 263.50 | 271.50 | 258.50 | 266.50 | 254.66 | 20,261 |
| 2022-03-10 | 267.00 | 267.00 | 258.50 | 261.00 | 249.41 | 30,767 |
| 2022-03-09 | 265.00 | 273.00 | 260.00 | 266.00 | 254.18 | 25,866 |
| 2022-03-08 | 260.00 | 272.00 | 260.00 | 260.00 | 248.45 | 35,867 |
| 2022-03-07 | 248.00 | 267.00 | 242.50 | 262.50 | 250.84 | 53,062 |
| 2022-03-04 | 268.00 | 274.50 | 257.50 | 262.00 | 250.36 | 40,266 |
| 2022-03-03 | 286.50 | 289.50 | 270.50 | 270.50 | 258.48 | 18,095 |
| 2022-03-02 | 264.00 | 289.00 | 264.00 | 287.50 | 274.73 | 24,330 |
| 2022-03-01 | 280.00 | 282.50 | 269.00 | 275.00 | 262.78 | 21,649 |
| 2022-02-28 | 271.50 | 281.00 | 271.50 | 279.00 | 266.61 | 32,374 |
| 2022-02-25 | 270.00 | 281.50 | 268.00 | 280.00 | 267.56 | 17,983 |
| 2022-02-24 | 244.50 | 267.00 | 244.50 | 265.50 | 253.71 | 27,891 |
| 2022-02-23 | 268.50 | 270.50 | 262.00 | 262.00 | 250.36 | 25,362 |
| 2022-02-22 | 251.00 | 268.00 | 250.00 | 265.00 | 253.23 | 29,821 |
| 2022-02-21 | 270.00 | 275.00 | 258.00 | 260.00 | 248.45 | 24,043 |
| 2022-02-18 | 279.00 | 279.00 | 271.50 | 272.00 | 259.92 | 14,556 |
| 2022-02-17 | 281.50 | 284.00 | 273.50 | 275.50 | 263.26 | 11,971 |
| 2022-02-16 | 285.00 | 286.00 | 277.50 | 281.00 | 268.52 | 12,276 |
| 2022-02-15 | 273.50 | 282.00 | 273.00 | 282.00 | 269.47 | 16,021 |
| 2022-02-14 | 275.00 | 275.00 | 265.50 | 273.50 | 261.35 | 28,371 |
| 2022-02-11 | 289.00 | 289.00 | 282.00 | 284.00 | 271.38 | 19,335 |
| 2022-02-10 | 295.50 | 299.00 | 286.50 | 293.50 | 280.46 | 9,392 |
| 2022-02-09 | 295.00 | 300.50 | 293.50 | 294.50 | 281.42 | 13,755 |
| 2022-02-08 | 299.00 | 299.00 | 286.00 | 290.00 | 277.12 | 19,079 |
| 2022-02-07 | 300.50 | 301.00 | 294.00 | 299.00 | 285.72 | 13,099 |
| 2022-02-04 | 300.00 | 300.50 | 294.50 | 296.00 | 282.85 | 15,720 |
| 2022-02-03 | 301.50 | 302.00 | 293.00 | 295.00 | 281.89 | 15,683 |
| 2022-02-02 | 301.00 | 313.50 | 301.00 | 302.50 | 289.06 | 16,355 |
| 2022-02-01 | 300.00 | 304.50 | 296.00 | 302.00 | 288.58 | 16,579 |
| 2022-01-31 | 288.00 | 293.50 | 287.00 | 292.50 | 279.51 | 19,859 |
| 2022-01-28 | 286.00 | 287.00 | 275.50 | 282.00 | 269.47 | 20,821 |
| 2022-01-27 | 284.50 | 293.50 | 283.50 | 287.00 | 274.25 | 21,519 |
| 2022-01-26 | 285.50 | 300.00 | 285.00 | 292.00 | 279.03 | 20,557 |
| 2022-01-25 | 281.00 | 289.00 | 280.50 | 286.00 | 273.29 | 28,016 |
| 2022-01-24 | 294.50 | 296.00 | 275.00 | 280.50 | 268.04 | 31,075 |
| 2022-01-21 | 300.00 | 304.50 | 293.00 | 299.50 | 286.19 | 22,591 |
| 2022-01-20 | 306.00 | 309.00 | 293.50 | 308.00 | 294.32 | 39,985 |
| 2022-01-19 | 290.00 | 304.50 | 288.50 | 297.50 | 284.28 | 32,614 |
| 2022-01-18 | 300.00 | 300.50 | 290.00 | 295.00 | 281.89 | 19,861 |
| 2022-01-17 | 290.50 | 303.50 | 290.00 | 302.00 | 288.58 | 23,696 |
| 2022-01-14 | 305.50 | 306.00 | 289.00 | 290.50 | 277.59 | 27,789 |
| 2022-01-13 | 310.00 | 312.00 | 304.00 | 311.50 | 297.66 | 25,565 |
| 2022-01-12 | 309.00 | 316.00 | 303.50 | 310.00 | 296.23 | 32,298 |
| 2022-01-11 | 295.50 | 303.50 | 295.00 | 300.50 | 287.15 | 34,349 |
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.