Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	313.50	313.50	290.50	294.00	280.94	31,858
2022-01-07	320.50	320.50	310.00	313.00	299.10	19,188
2022-01-06	330.00	330.00	317.00	320.50	306.26	27,697
2022-01-05	342.50	344.00	334.50	336.50	321.55	19,711
2022-01-04	336.50	351.50	336.50	341.00	325.85	30,513
2022-01-03	342.50	344.00	329.00	334.50	319.64	16,965
2021-12-30	339.00	341.50	333.50	336.50	321.55	17,463
2021-12-29	344.00	346.50	337.50	339.50	324.42	14,615
2021-12-28	345.00	349.50	343.00	344.50	329.20	8,860
2021-12-27	346.00	351.00	342.50	345.50	330.15	13,994
2021-12-23	341.00	347.50	341.00	347.50	332.06	8,478
2021-12-22	326.00	341.00	326.00	341.00	325.85	9,632
2021-12-21	328.00	334.50	324.00	328.00	313.43	14,061
2021-12-20	305.00	327.50	303.50	321.50	307.22	24,805
2021-12-17	333.00	333.50	317.50	323.50	309.13	41,448
2021-12-16	342.50	344.50	332.50	332.50	317.73	19,212
2021-12-15	335.00	338.00	331.00	336.00	321.07	13,965
2021-12-14	335.50	338.50	327.00	329.50	314.86	13,281
2021-12-13	347.00	350.00	335.00	335.00	320.12	11,033
2021-12-10	355.00	355.00	343.00	344.00	328.72	9,665
2021-12-09	357.50	358.50	353.00	356.00	340.18	10,074
2021-12-08	352.00	363.50	351.00	353.00	337.32	11,082
2021-12-07	343.00	352.50	339.50	352.00	336.36	13,467
2021-12-06	344.50	344.50	327.00	333.00	318.21	11,816
2021-12-03	342.50	347.00	334.00	335.00	320.12	10,120
2021-12-02	350.50	350.50	333.00	340.50	325.37	17,015
2021-12-01	349.50	355.00	340.00	352.50	336.84	14,646
2021-11-30	336.50	351.50	334.50	346.50	331.11	28,547
2021-11-29	335.00	345.00	334.00	342.00	326.81	20,775
2021-11-26	330.00	338.50	325.50	330.50	315.82	22,511
2021-11-25	339.50	347.50	338.50	342.50	327.28	20,260
2021-11-24	342.50	346.50	330.50	335.00	320.12	17,309
2021-11-23	362.00	364.00	339.00	341.00	325.85	27,979
2021-11-22	367.50	379.50	366.00	367.50	351.17	24,086
2021-11-19	346.00	374.50	346.00	366.50	350.22	35,710
2021-11-18	348.00	351.00	339.00	344.50	329.20	17,046
2021-11-17	350.00	352.00	344.00	348.00	332.54	18,002
2021-11-16	354.00	354.00	345.00	349.00	333.50	27,812
2021-11-15	374.00	378.00	352.50	353.00	337.32	39,438
2021-11-12	370.00	372.50	358.50	367.00	350.70	21,409
2021-11-11	371.00	372.50	364.00	370.00	353.56	7,444
2021-11-10	377.50	377.50	363.00	371.00	354.52	10,157
2021-11-09	368.00	383.00	368.00	378.00	361.21	18,199
2021-11-08	358.00	370.00	358.00	367.50	351.17	11,600
2021-11-05	359.50	366.00	353.50	359.00	343.05	11,538
2021-11-04	359.50	364.00	353.50	361.50	345.44	20,707
2021-11-03	345.00	355.50	345.00	355.00	339.23	10,538
2021-11-02	351.00	351.00	343.50	347.50	332.06	9,970
2021-11-01	338.00	353.00	338.00	351.50	335.88	14,251
2021-10-29	336.00	340.50	332.00	340.00	324.90	11,548
2021-10-28	332.50	343.00	332.00	339.50	324.42	15,393
2021-10-27	340.50	345.50	330.00	336.00	321.07	15,662
2021-10-26	345.00	349.00	340.00	343.00	327.76	7,889
2021-10-25	348.00	348.00	341.50	346.00	330.63	10,108
2021-10-22	345.00	349.00	341.00	348.00	332.54	12,893
2021-10-21	337.00	343.50	336.50	342.50	327.28	9,314
2021-10-20	338.00	342.50	337.00	339.50	324.42	12,779
2021-10-19	343.50	344.50	337.00	340.00	324.90	15,625
2021-10-18	343.50	345.00	338.50	341.50	326.33	11,076
2021-10-15	341.50	345.50	337.50	344.50	329.20	13,458

← NewerPage 21 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.