Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	306.20	306.40	297.00	300.20	300.20	16,807
2026-04-27	306.80	310.60	303.20	306.40	306.40	34,952
2026-04-24	310.00	310.00	302.00	304.80	304.80	13,853
2026-04-23	302.20	311.40	301.40	309.20	309.20	27,433
2026-04-22	309.00	311.00	302.60	302.60	302.60	20,602
2026-04-21	310.20	313.40	303.80	304.60	304.60	19,039
2026-04-20	310.00	312.40	304.60	308.00	308.00	33,924
2026-04-17	306.20	317.80	306.20	314.60	314.60	35,072
2026-04-16	311.20	313.00	304.20	305.60	305.60	42,398
2026-04-15	302.00	318.40	301.00	308.80	308.30	36,900
2026-04-14	300.00	314.40	300.00	302.80	302.31	99,512
2026-04-13	279.40	285.00	277.20	282.20	281.74	17,888
2026-04-10	272.00	283.80	272.00	280.00	279.55	21,944
2026-04-09	267.00	273.00	264.60	272.00	271.56	32,973
2026-04-08	269.00	270.20	263.00	269.00	268.56	42,003
2026-04-07	254.60	265.20	252.40	252.80	252.39	32,444
2026-04-02	249.00	255.80	242.80	254.20	253.79	20,781
2026-04-01	256.00	259.40	250.60	253.40	252.99	34,442
2026-03-31	237.60	247.40	236.60	247.20	246.80	31,072
2026-03-30	247.00	247.00	237.60	239.20	238.81	33,974
2026-03-27	259.40	259.40	246.20	247.80	247.40	40,075
2026-03-26	257.20	264.40	254.80	263.00	262.57	44,508
2026-03-25	254.40	259.00	243.60	252.20	251.79	55,860
2026-03-24	249.20	249.20	239.60	246.80	246.40	20,180
2026-03-23	245.60	259.60	239.00	249.60	249.20	32,741
2026-03-20	259.40	260.20	251.20	253.80	253.39	28,215
2026-03-19	258.80	259.60	249.60	255.00	254.59	33,681
2026-03-18	268.20	269.40	259.20	261.80	261.38	24,028
2026-03-17	256.80	264.60	252.80	259.20	258.78	33,997
2026-03-16	250.00	252.60	246.20	247.00	246.60	22,090
2026-03-13	248.00	254.00	245.40	248.00	247.60	22,565
2026-03-12	245.00	252.00	242.80	249.40	249.00	32,313
2026-03-11	240.00	249.80	238.00	246.40	246.00	33,112
2026-03-10	240.00	245.00	235.60	241.20	240.81	47,819
2026-03-09	233.20	234.20	222.40	227.00	226.63	43,754
2026-03-06	262.00	267.00	232.40	236.80	236.42	149,164
2026-03-05	289.00	290.00	280.00	283.80	283.34	26,463
2026-03-04	280.00	290.00	277.80	287.60	287.13	29,091
2026-03-03	282.20	286.60	274.40	278.60	278.15	56,296
2026-03-02	288.00	295.00	285.00	292.40	291.93	23,972
2026-02-27	299.40	303.60	293.60	297.60	297.12	24,998
2026-02-26	302.80	307.60	295.00	298.40	297.92	25,443
2026-02-25	299.60	304.00	299.00	302.00	301.51	20,391
2026-02-24	296.60	303.80	296.00	301.20	300.71	16,953
2026-02-23	297.60	300.00	292.40	294.80	294.32	15,651
2026-02-20	301.20	304.00	294.80	301.20	300.71	27,939
2026-02-19	302.60	302.60	297.00	300.60	300.11	20,837
2026-02-18	300.00	307.20	300.00	303.80	303.31	35,144
2026-02-17	290.00	300.60	287.40	299.40	298.92	34,193
2026-02-16	286.40	290.40	284.60	288.40	287.93	10,664
2026-02-13	287.20	292.40	283.20	288.60	288.13	25,678
2026-02-12	290.00	293.40	282.40	283.20	282.74	23,377
2026-02-11	282.40	289.40	277.80	287.80	287.33	22,708
2026-02-10	284.40	285.60	277.00	283.60	283.14	22,910
2026-02-09	286.60	287.00	281.00	286.60	286.14	23,632
2026-02-06	281.60	286.60	270.00	283.80	283.34	32,781
2026-02-05	286.40	292.80	283.80	284.00	283.54	28,558
2026-02-04	290.00	293.40	286.40	286.80	286.34	25,732
2026-02-03	300.00	300.20	290.00	292.20	291.73	21,168
2026-02-02	291.00	297.00	286.60	296.60	296.12	43,535

← NewerPage 3 of 21 · 1,257 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.