Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	197.20	199.50	194.70	196.10	195.78	20,766
2025-10-30	195.80	198.70	195.30	197.70	197.38	18,514
2025-10-29	197.60	197.80	194.10	194.10	193.79	17,486
2025-10-28	197.30	198.50	193.40	195.70	195.38	21,945
2025-10-27	202.20	203.00	198.40	199.60	199.28	14,990
2025-10-24	201.00	204.20	196.90	199.70	199.38	16,163
2025-10-23	195.50	199.40	194.00	198.40	198.08	17,864
2025-10-22	195.60	197.60	193.90	195.20	194.88	20,995
2025-10-21	194.00	198.00	193.40	196.50	196.18	15,627
2025-10-20	193.40	196.90	187.40	194.00	193.69	47,790
2025-10-17	185.40	195.60	184.00	190.40	190.09	58,195
2025-10-16	200.00	204.00	192.40	194.50	194.19	74,527
2025-10-15	205.00	208.80	204.00	206.60	206.27	24,456
2025-10-14	203.60	204.40	198.70	201.60	201.27	18,411
2025-10-13	201.60	205.00	200.60	204.60	204.27	15,153
2025-10-10	207.00	207.00	198.90	201.00	200.67	31,493
2025-10-09	206.00	209.60	204.80	207.00	206.66	26,669
2025-10-08	207.20	208.80	201.40	206.20	205.87	46,749
2025-10-07	214.00	215.40	209.80	209.80	209.46	30,594
2025-10-06	207.20	216.20	204.60	214.00	213.65	38,014
2025-10-03	208.60	208.60	204.20	207.20	206.86	28,640
2025-10-02	202.00	211.00	202.00	206.40	206.07	56,651
2025-10-01	191.20	196.00	190.90	195.40	195.08	19,039
2025-09-30	191.00	194.00	190.60	192.40	192.09	23,393
2025-09-29	193.10	193.80	190.30	192.90	192.59	20,857
2025-09-26	204.00	204.80	190.80	190.80	190.49	60,771
2025-09-25	207.00	208.40	204.40	205.40	205.07	15,958
2025-09-24	207.40	209.20	205.40	207.00	206.66	25,803
2025-09-23	205.40	210.60	204.20	208.60	208.26	45,161
2025-09-22	205.00	208.20	202.40	205.60	205.27	29,774
2025-09-19	200.80	202.60	198.40	201.60	201.27	38,874
2025-09-18	189.30	206.00	188.90	201.60	201.27	101,397
2025-09-17	181.80	185.60	180.60	185.60	185.30	28,172
2025-09-16	184.50	189.30	183.90	185.20	184.90	65,203
2025-09-15	180.00	183.60	179.60	182.20	181.91	30,965
2025-09-12	180.00	182.00	177.50	179.10	178.81	43,822
2025-09-11	176.90	179.60	175.30	178.80	178.51	24,603
2025-09-10	181.00	182.10	175.10	176.00	175.72	34,045
2025-09-09	180.00	180.30	176.80	178.00	177.71	32,370
2025-09-08	176.60	179.90	176.00	179.90	179.61	38,822
2025-09-05	176.40	177.40	174.00	175.30	175.02	65,189
2025-09-04	170.30	171.60	167.60	170.20	169.92	32,827
2025-09-03	170.60	172.50	168.10	168.30	168.03	24,690
2025-09-02	173.80	173.80	167.00	167.80	167.53	40,309
2025-09-01	171.00	175.70	170.90	174.50	174.22	36,300
2025-08-29	177.00	178.70	170.80	171.10	170.82	41,137
2025-08-28	175.30	178.30	174.30	176.90	176.61	34,350
2025-08-27	174.80	178.20	173.50	175.00	174.72	49,608
2025-08-26	181.80	182.20	178.70	180.00	179.71	30,072
2025-08-25	183.80	184.10	180.20	182.40	182.10	14,243
2025-08-22	179.20	183.40	179.20	183.20	182.90	31,510
2025-08-21	180.50	180.70	178.10	179.40	179.11	29,418
2025-08-20	178.80	182.10	177.20	179.50	179.21	31,334
2025-08-19	180.30	182.10	179.00	182.10	181.81	35,387
2025-08-18	181.70	183.00	178.60	180.30	180.01	42,302
2025-08-15	190.00	190.10	180.60	181.10	180.81	92,460
2025-08-14	193.40	194.00	189.70	190.90	190.59	26,499
2025-08-13	196.00	196.30	193.00	195.30	194.98	22,945
2025-08-12	192.60	194.50	187.70	192.90	192.59	25,588
2025-08-11	194.70	195.50	189.80	192.60	192.29	29,498

← NewerPage 5 of 21 · 1,260 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.