Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	238.00	242.40	236.00	242.40	242.01	14,978
2025-05-12	233.00	241.40	232.20	237.20	236.82	47,712
2025-05-09	226.40	227.80	223.20	225.00	224.64	20,051
2025-05-08	219.00	227.40	219.00	223.20	222.84	57,757
2025-05-07	209.60	218.20	209.00	216.40	216.05	43,408
2025-05-06	215.60	215.80	208.60	210.80	210.46	35,785
2025-05-05	217.00	217.00	214.60	216.80	216.45	19,702
2025-05-02	215.20	221.00	215.20	217.60	217.25	34,846
2025-04-30	214.60	217.20	208.00	212.20	211.86	24,645
2025-04-29	213.60	216.00	212.00	214.00	213.65	25,490
2025-04-28	218.00	218.80	212.40	213.40	213.05	16,970
2025-04-25	217.20	217.60	213.80	216.60	216.25	17,347
2025-04-24	212.20	213.80	205.60	213.80	213.45	84,171
2025-04-23	207.80	216.60	207.80	211.60	211.26	32,928
2025-04-22	205.40	205.40	198.40	203.00	202.67	19,686
2025-04-17	206.60	206.80	203.00	205.00	204.67	22,061
2025-04-16	208.40	208.40	202.20	204.80	204.47	32,822
2025-04-15	212.60	214.40	210.00	214.40	214.05	19,440
2025-04-14	209.20	211.80	206.80	210.60	210.26	34,266
2025-04-11	212.40	212.40	203.80	205.60	203.77	45,833
2025-04-10	221.20	227.20	204.20	204.20	202.38	92,400
2025-04-09	184.50	190.60	181.50	188.60	186.92	72,808
2025-04-08	192.90	197.70	188.30	191.00	189.30	68,044
2025-04-07	175.00	202.40	171.20	188.20	186.52	121,872
2025-04-04	200.00	204.50	184.20	190.80	189.10	76,629
2025-04-03	213.00	217.00	205.00	205.50	203.67	71,770
2025-04-02	222.50	224.00	217.50	223.50	221.51	40,220
2025-04-01	222.50	223.50	219.00	223.00	221.01	28,891
2025-03-31	223.00	223.00	218.00	219.50	217.55	47,350
2025-03-28	230.50	233.00	228.00	229.00	226.96	25,608
2025-03-27	232.50	233.00	228.00	232.50	230.43	27,072
2025-03-26	238.00	239.50	232.50	236.00	233.90	28,460
2025-03-25	235.50	239.00	231.50	237.00	234.89	21,126
2025-03-24	235.00	237.00	232.00	235.50	233.40	27,444
2025-03-21	235.00	235.50	230.50	233.00	230.93	62,608
2025-03-20	243.00	243.00	232.50	236.00	233.90	50,002
2025-03-19	239.50	245.50	239.50	243.00	240.84	21,067
2025-03-18	239.00	245.00	239.00	242.00	239.85	31,318
2025-03-17	237.50	243.50	237.00	238.50	236.38	33,428
2025-03-14	232.50	240.50	232.50	238.50	236.38	30,652
2025-03-13	231.50	236.00	230.50	233.50	231.42	32,828
2025-03-12	229.50	239.00	227.50	234.50	232.41	45,781
2025-03-11	233.00	235.00	224.00	225.50	223.49	50,936
2025-03-10	240.50	240.50	232.00	233.00	230.93	42,945
2025-03-07	231.50	238.00	226.00	235.50	233.40	54,958
2025-03-06	250.00	257.50	229.00	231.50	229.44	154,709
2025-03-05	260.50	265.50	259.00	262.00	259.67	44,765
2025-03-04	261.50	262.50	253.00	254.00	251.74	28,222
2025-03-03	265.00	269.00	263.00	265.00	262.64	23,441
2025-02-28	257.50	262.50	254.50	262.00	259.67	26,078
2025-02-27	272.00	273.50	262.00	262.00	259.67	30,535
2025-02-26	270.00	277.50	269.50	276.00	273.54	19,935
2025-02-25	269.50	272.50	267.50	271.00	268.59	24,080
2025-02-24	278.00	278.00	268.50	272.00	269.58	22,194
2025-02-21	278.00	281.50	277.00	279.00	276.52	19,089
2025-02-20	270.00	279.50	266.50	276.00	273.54	29,195
2025-02-19	277.00	281.00	269.00	269.50	267.10	25,661
2025-02-18	278.00	278.50	272.50	278.00	275.52	17,115
2025-02-17	274.00	279.00	272.50	278.50	276.02	15,015
2025-02-14	277.00	279.50	275.00	275.00	272.55	26,271

← NewerPage 7 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.